AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620C00080000 | 2024-04-18 10:43AM EDT | 80.00 | 88.00 | 81.00 | 84.15 | 0.00 | - | 45 | 45 | 46.66% |
| ABBV250620C00085000 | 2024-04-18 11:03AM EDT | 85.00 | 83.50 | 76.05 | 80.40 | 0.00 | - | - | 37 | 49.29% |
| ABBV250620C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 89.02 | 88.10 | 91.45 | 0.00 | - | 5 | 4 | 88.76% |
| ABBV250620C00100000 | 2024-03-27 9:53AM EDT | 100.00 | 80.11 | 60.60 | 64.95 | 0.00 | - | 1 | 1 | 37.39% |
| ABBV250620C00110000 | 2024-02-29 10:41AM EDT | 110.00 | 68.74 | 71.05 | 75.45 | 0.00 | - | 1 | 19 | 75.47% |
| ABBV250620C00115000 | 2024-04-11 3:30PM EDT | 115.00 | 55.35 | 50.00 | 50.95 | 0.00 | - | 29 | 37 | 31.83% |
| ABBV250620C00120000 | 2024-04-11 3:34PM EDT | 120.00 | 50.80 | 46.05 | 46.60 | 0.00 | - | 10 | 36 | 30.70% |
| ABBV250620C00125000 | 2024-04-11 12:37PM EDT | 125.00 | 46.00 | 41.90 | 42.55 | 0.00 | - | 1 | 6 | 30.06% |
| ABBV250620C00130000 | 2024-02-08 11:13AM EDT | 130.00 | 50.70 | 52.00 | 53.45 | 0.00 | - | 1 | 3 | 56.03% |
| ABBV250620C00135000 | 2024-04-05 9:30AM EDT | 135.00 | 38.85 | 34.05 | 34.60 | 0.00 | - | 2 | 93 | 28.27% |
| ABBV250620C00140000 | 2024-04-30 1:34PM EDT | 140.00 | 30.50 | 30.25 | 30.80 | -5.74 | -15.84% | 2 | 9 | 27.33% |
| ABBV250620C00145000 | 2024-04-10 2:33PM EDT | 145.00 | 32.53 | 26.80 | 27.30 | 0.00 | - | 1 | 61 | 26.63% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 150.00 | 25.50 | 23.45 | 23.90 | 0.00 | - | 10 | 27 | 25.81% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 155.00 | 25.10 | 20.35 | 20.75 | 0.00 | - | 2 | 40 | 25.08% |
| ABBV250620C00160000 | 2024-04-30 11:48AM EDT | 160.00 | 17.47 | 17.55 | 17.90 | +0.35 | +2.04% | 2 | 122 | 24.50% |
| ABBV250620C00165000 | 2024-04-29 10:28AM EDT | 165.00 | 13.28 | 14.90 | 15.25 | 0.00 | - | 1 | 78 | 23.88% |
| ABBV250620C00170000 | 2024-04-29 2:38PM EDT | 170.00 | 11.80 | 12.60 | 12.90 | 0.00 | - | 3 | 302 | 23.37% |
| ABBV250620C00175000 | 2024-04-30 9:58AM EDT | 175.00 | 10.10 | 10.55 | 10.80 | +0.20 | +2.02% | 3 | 477 | 22.90% |
| ABBV250620C00180000 | 2024-04-26 3:32PM EDT | 180.00 | 8.11 | 8.35 | 9.00 | 0.00 | - | 16 | 123 | 22.53% |
| ABBV250620C00185000 | 2024-04-29 9:37AM EDT | 185.00 | 6.91 | 7.15 | 7.40 | 0.00 | - | 4 | 496 | 22.14% |
| ABBV250620C00190000 | 2024-04-29 12:22PM EDT | 190.00 | 5.49 | 5.85 | 6.05 | 0.00 | - | 2 | 138 | 21.83% |
| ABBV250620C00195000 | 2024-04-29 12:10PM EDT | 195.00 | 4.45 | 4.65 | 4.90 | 0.00 | - | 1 | 62 | 21.53% |
| ABBV250620C00200000 | 2024-04-29 3:53PM EDT | 200.00 | 3.70 | 3.75 | 3.95 | 0.00 | - | 121 | 713 | 21.30% |
| ABBV250620C00210000 | 2024-04-29 11:15AM EDT | 210.00 | 2.15 | 2.36 | 2.56 | 0.00 | - | 2 | 300 | 21.00% |
| ABBV250620C00220000 | 2024-04-26 2:20PM EDT | 220.00 | 1.38 | 1.47 | 1.62 | 0.00 | - | 4 | 209 | 20.76% |
| ABBV250620C00230000 | 2024-04-18 12:42PM EDT | 230.00 | 1.63 | 0.87 | 1.05 | 0.00 | - | 1 | 13 | 20.74% |
| ABBV250620C00240000 | 2024-04-30 11:49AM EDT | 240.00 | 0.80 | 0.45 | 1.17 | -0.15 | -15.79% | 9 | 360 | 23.14% |
| ABBV250620C00250000 | 2024-04-29 2:39PM EDT | 250.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 5 | 37 | 24.15% |
| ABBV250620C00260000 | 2024-04-05 1:23PM EDT | 260.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 33 | 44 | 30.37% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250620P00090000 | 2024-04-03 1:07PM EDT | 90.00 | 0.73 | 0.00 | 4.95 | 0.00 | - | 1 | 1 | 52.31% |
| ABBV250620P00095000 | 2024-04-24 11:44AM EDT | 95.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 3 | 7 | 48.71% |
| ABBV250620P00100000 | 2024-04-26 12:17PM EDT | 100.00 | 1.25 | 0.00 | 2.00 | 0.00 | - | 2 | 15 | 34.23% |
| ABBV250620P00105000 | 2024-04-03 1:07PM EDT | 105.00 | 1.07 | 1.34 | 1.68 | 0.00 | - | 1 | 1 | 30.03% |
| ABBV250620P00110000 | 2024-04-05 2:02PM EDT | 110.00 | 2.00 | 1.71 | 1.84 | 0.00 | - | 5 | 41 | 28.10% |
| ABBV250620P00115000 | 2024-04-26 10:36AM EDT | 115.00 | 2.45 | 2.11 | 2.36 | 0.00 | - | 146 | 136 | 27.44% |
| ABBV250620P00120000 | 2024-04-30 10:59AM EDT | 120.00 | 2.67 | 2.62 | 2.78 | -0.43 | -13.87% | 1 | 515 | 26.16% |
| ABBV250620P00125000 | 2024-04-26 1:02PM EDT | 125.00 | 3.87 | 3.25 | 3.45 | 0.00 | - | 170 | 255 | 25.39% |
| ABBV250620P00130000 | 2024-04-23 1:03PM EDT | 130.00 | 3.42 | 4.00 | 4.20 | 0.00 | - | 2 | 112 | 24.51% |
| ABBV250620P00135000 | 2024-04-30 1:52PM EDT | 135.00 | 5.00 | 4.85 | 5.10 | -0.35 | -6.54% | 107 | 331 | 23.67% |
| ABBV250620P00140000 | 2024-04-29 11:00AM EDT | 140.00 | 6.67 | 5.90 | 6.10 | 0.00 | - | 1 | 168 | 22.75% |
| ABBV250620P00145000 | 2024-04-30 2:03PM EDT | 145.00 | 7.20 | 7.10 | 7.35 | +1.10 | +18.03% | 78 | 367 | 21.97% |
| ABBV250620P00150000 | 2024-04-25 2:37PM EDT | 150.00 | 7.80 | 8.55 | 8.80 | 0.00 | - | 199 | 605 | 21.19% |
| ABBV250620P00155000 | 2024-04-26 10:55AM EDT | 155.00 | 10.50 | 10.20 | 10.45 | 0.00 | - | 61 | 1,290 | 20.38% |
| ABBV250620P00160000 | 2024-04-26 10:05AM EDT | 160.00 | 12.63 | 12.15 | 12.40 | 0.00 | - | 50 | 361 | 19.65% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 165.00 | 14.55 | 14.30 | 15.70 | +1.45 | +11.07% | 1 | 701 | 20.48% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 170.00 | 18.60 | 16.80 | 17.20 | 0.00 | - | 4 | 169 | 18.29% |
| ABBV250620P00175000 | 2024-04-02 3:25PM EDT | 175.00 | 13.25 | 19.60 | 20.95 | 0.00 | - | 57 | 117 | 18.96% |
| ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 180.00 | 20.00 | 21.65 | 24.25 | 0.00 | - | 1 | 4 | 18.59% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 185.00 | 17.60 | 25.20 | 26.95 | 0.00 | - | 39 | 45 | 16.72% |
| ABBV250620P00190000 | 2024-03-11 3:40PM EDT | 190.00 | 20.90 | 26.75 | 28.25 | 0.00 | - | 32 | 32 | 9.47% |
| ABBV250620P00195000 | 2024-04-05 1:34PM EDT | 195.00 | 29.95 | 32.85 | 34.95 | 0.00 | - | 2 | 31 | 15.94% |
| ABBV250620P00200000 | 2024-03-12 12:09PM EDT | 200.00 | 25.40 | 33.20 | 37.15 | 0.00 | - | 67 | 64 | 0.00% |
| ABBV250620P00210000 | 2024-03-12 12:37PM EDT | 210.00 | 32.30 | 43.85 | 45.95 | 0.00 | - | 95 | 160 | 0.00% |
© 2024 Yahoo. All rights reserved.