AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2023-01-12 10:49AM EST | 70.00 | 84.00 | 75.50 | 77.25 | 0.00 | - | 81 | 82 | 35.77% |
| ABBV250117C00080000 | 2022-10-12 9:18AM EST | 80.00 | 62.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV250117C00085000 | 2022-10-12 10:23AM EST | 85.00 | 57.23 | 61.95 | 64.70 | 0.00 | - | - | 7 | 36.01% |
| ABBV250117C00090000 | 2023-01-19 12:45PM EST | 90.00 | 62.00 | 56.85 | 58.35 | 0.00 | - | 3 | 16 | 29.07% |
| ABBV250117C00100000 | 2023-01-27 10:00AM EST | 100.00 | 50.93 | 48.40 | 49.40 | 0.00 | - | 10 | 21 | 26.80% |
| ABBV250117C00105000 | 2023-01-06 10:24AM EST | 105.00 | 63.23 | 44.30 | 46.15 | 0.00 | - | 4 | 9 | 28.10% |
| ABBV250117C00110000 | 2023-01-30 1:25PM EST | 110.00 | 41.41 | 40.70 | 42.00 | -9.74 | -19.04% | 14 | 81 | 27.03% |
| ABBV250117C00115000 | 2023-01-12 3:28PM EST | 115.00 | 44.35 | 37.10 | 37.90 | 0.00 | - | 2 | 18 | 25.90% |
| ABBV250117C00120000 | 2023-01-30 3:27PM EST | 120.00 | 34.25 | 33.65 | 34.95 | -1.70 | -4.73% | 1 | 40 | 26.45% |
| ABBV250117C00125000 | 2023-01-25 12:56PM EST | 125.00 | 32.20 | 30.30 | 31.90 | 0.00 | - | 2 | 62 | 26.45% |
| ABBV250117C00130000 | 2023-01-30 12:41PM EST | 130.00 | 28.10 | 27.30 | 28.10 | -0.05 | -0.18% | 3 | 73 | 25.13% |
| ABBV250117C00135000 | 2023-01-27 2:06PM EST | 135.00 | 24.75 | 24.45 | 25.70 | -0.95 | -3.70% | 1 | 45 | 25.50% |
| ABBV250117C00140000 | 2023-01-30 9:54AM EST | 140.00 | 22.54 | 21.70 | 22.85 | -0.66 | -2.84% | 2 | 115 | 25.01% |
| ABBV250117C00145000 | 2023-01-26 11:00AM EST | 145.00 | 21.31 | 19.25 | 20.60 | 0.00 | - | 2 | 165 | 25.05% |
| ABBV250117C00150000 | 2023-01-30 2:51PM EST | 150.00 | 17.27 | 16.90 | 18.50 | -0.51 | -2.87% | 38 | 180 | 25.02% |
| ABBV250117C00155000 | 2023-01-30 2:51PM EST | 155.00 | 15.17 | 14.85 | 15.85 | -0.93 | -5.78% | 38 | 109 | 24.10% |
| ABBV250117C00160000 | 2023-01-30 3:20PM EST | 160.00 | 13.25 | 13.05 | 13.80 | -0.57 | -4.12% | 23 | 192 | 23.70% |
| ABBV250117C00165000 | 2023-01-30 3:27PM EST | 165.00 | 11.75 | 11.25 | 12.50 | -0.55 | -4.47% | 1 | 85 | 24.02% |
| ABBV250117C00170000 | 2023-01-30 1:53PM EST | 170.00 | 10.20 | 9.75 | 10.40 | +0.04 | +0.39% | 20 | 205 | 23.11% |
| ABBV250117C00175000 | 2023-01-30 12:06PM EST | 175.00 | 9.04 | 8.40 | 8.95 | -0.36 | -3.83% | 1 | 68 | 22.83% |
| ABBV250117C00180000 | 2023-01-30 3:55PM EST | 180.00 | 7.15 | 7.20 | 7.70 | -0.40 | -5.30% | 34 | 558 | 22.61% |
| ABBV250117C00185000 | 2023-01-30 10:09AM EST | 185.00 | 6.53 | 6.15 | 6.65 | -0.42 | -6.04% | 46 | 73 | 22.48% |
| ABBV250117C00190000 | 2023-01-27 3:10PM EST | 190.00 | 5.80 | 5.20 | 5.85 | 0.00 | - | 7 | 20 | 22.55% |
| ABBV250117C00195000 | 2023-01-27 3:20PM EST | 195.00 | 5.00 | 4.45 | 5.00 | 0.00 | - | 4 | 22 | 22.38% |
| ABBV250117C00200000 | 2023-01-30 11:03AM EST | 200.00 | 4.26 | 3.75 | 4.30 | -0.24 | -5.33% | 10 | 168 | 22.30% |
| ABBV250117C00210000 | 2023-01-30 3:19PM EST | 210.00 | 2.76 | 2.20 | 3.20 | -0.24 | -8.00% | 2 | 49 | 22.22% |
| ABBV250117C00220000 | 2023-01-24 9:43AM EST | 220.00 | 2.60 | 1.43 | 2.29 | 0.00 | - | 4 | 4 | 21.96% |
| ABBV250117C00230000 | 2023-01-25 1:33PM EST | 230.00 | 1.85 | 1.07 | 1.65 | 0.00 | - | 1 | 9 | 21.80% |
| ABBV250117C00240000 | 2023-01-27 1:27PM EST | 240.00 | 1.15 | 0.84 | 1.27 | 0.00 | - | 1 | 47 | 21.99% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2023-01-26 2:33PM EST | 70.00 | 1.35 | 0.66 | 1.80 | 0.00 | - | 21 | 284 | 36.87% |
| ABBV250117P00075000 | 2023-01-12 1:58PM EST | 75.00 | 1.86 | 1.48 | 1.69 | 0.00 | - | 2 | 17 | 33.37% |
| ABBV250117P00080000 | 2023-01-12 2:00PM EST | 80.00 | 2.25 | 1.72 | 2.08 | 0.00 | - | 2 | 26 | 32.29% |
| ABBV250117P00085000 | 2023-01-12 2:03PM EST | 85.00 | 2.66 | 2.31 | 2.54 | 0.00 | - | 8 | 10 | 31.27% |
| ABBV250117P00090000 | 2023-01-25 1:25PM EST | 90.00 | 3.03 | 2.68 | 3.10 | 0.00 | - | 1 | 20 | 30.37% |
| ABBV250117P00095000 | 2023-01-26 2:35PM EST | 95.00 | 3.61 | 3.40 | 3.75 | 0.00 | - | 10 | 24 | 29.49% |
| ABBV250117P00100000 | 2023-01-18 12:10PM EST | 100.00 | 4.45 | 4.10 | 4.50 | 0.00 | - | 5 | 49 | 28.66% |
| ABBV250117P00105000 | 2023-01-30 1:02PM EST | 105.00 | 5.10 | 5.00 | 5.40 | 0.00 | - | 2 | 219 | 27.93% |
| ABBV250117P00110000 | 2023-01-27 12:48PM EST | 110.00 | 6.20 | 5.90 | 6.40 | 0.00 | - | 16 | 29 | 27.17% |
| ABBV250117P00115000 | 2023-01-27 2:47PM EST | 115.00 | 6.50 | 6.50 | 7.50 | 0.00 | - | 1 | 24 | 26.37% |
| ABBV250117P00120000 | 2023-01-27 12:45PM EST | 120.00 | 8.50 | 8.45 | 8.80 | 0.00 | - | 14 | 36 | 25.69% |
| ABBV250117P00125000 | 2023-01-27 12:53PM EST | 125.00 | 9.80 | 9.00 | 10.30 | 0.00 | - | 18 | 140 | 25.09% |
| ABBV250117P00130000 | 2023-01-27 12:49PM EST | 130.00 | 11.45 | 11.35 | 11.95 | 0.00 | - | 12 | 58 | 24.47% |
| ABBV250117P00135000 | 2023-01-27 12:49PM EST | 135.00 | 13.20 | 13.25 | 13.75 | 0.00 | - | 6 | 38 | 23.82% |
| ABBV250117P00140000 | 2023-01-27 12:51PM EST | 140.00 | 14.95 | 15.20 | 15.70 | 0.00 | - | 13 | 438 | 23.13% |
| ABBV250117P00145000 | 2023-01-27 12:48PM EST | 145.00 | 17.25 | 16.45 | 17.90 | 0.00 | - | 10 | 805 | 22.52% |
| ABBV250117P00150000 | 2023-01-27 2:00PM EST | 150.00 | 19.15 | 18.80 | 20.25 | 0.00 | - | 3 | 447 | 21.86% |
| ABBV250117P00155000 | 2023-01-17 9:32AM EST | 155.00 | 20.15 | 21.40 | 22.90 | 0.00 | - | 1 | 9 | 21.31% |
| ABBV250117P00160000 | 2023-01-26 10:05AM EST | 160.00 | 23.90 | 24.25 | 25.55 | 0.00 | - | 40 | 279 | 20.51% |
| ABBV250117P00165000 | 2023-01-19 1:22PM EST | 165.00 | 26.95 | 27.85 | 28.60 | 0.00 | - | 1 | 12 | 19.94% |
| ABBV250117P00170000 | 2023-01-06 1:10PM EST | 170.00 | 23.90 | 30.90 | 31.80 | 0.00 | - | 12 | 121 | 19.28% |
| ABBV250117P00175000 | 2023-01-09 2:10PM EST | 175.00 | 27.50 | 33.75 | 35.15 | 0.00 | - | 2 | 11 | 18.52% |
| ABBV250117P00180000 | 2022-12-13 11:45AM EST | 180.00 | 29.20 | 34.00 | 36.50 | 0.00 | - | - | 10 | 13.83% |
| ABBV250117P00185000 | 2022-11-29 1:27PM EST | 185.00 | 35.85 | 32.75 | 34.95 | 0.00 | - | - | 200 | 0.00% |
| ABBV250117P00190000 | 2023-01-13 11:42AM EST | 190.00 | 40.31 | 45.70 | 46.60 | 0.00 | - | - | 1 | 16.28% |
| ABBV250117P00200000 | 2023-01-12 3:34PM EST | 200.00 | 51.00 | 54.25 | 55.15 | 0.00 | - | 4 | 505 | 14.33% |
| ABBV250117P00210000 | 2022-12-19 10:03AM EST | 210.00 | 53.00 | 59.80 | 62.15 | 0.00 | - | 10 | 10 | 0.00% |
| ABBV250117P00220000 | 2023-01-10 1:36PM EST | 220.00 | 62.00 | 73.55 | 75.75 | 0.00 | - | 1 | 0 | 19.63% |
© 2023 Yahoo. All rights reserved.
