AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2024-05-22 10:39AM EDT | 70.00 | 90.65 | 98.65 | 102.95 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 88.05 | 92.90 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV251219C00080000 | 2024-08-23 1:47PM EDT | 80.00 | 117.80 | 112.65 | 114.80 | 0.00 | - | 2 | 1 | 47.63% |
| ABBV251219C00085000 | 2024-04-11 3:07PM EDT | 85.00 | 83.30 | 74.10 | 78.95 | 0.00 | - | 3 | 3 | 0.00% |
| ABBV251219C00090000 | 2024-07-29 11:25AM EDT | 90.00 | 95.41 | 105.20 | 106.55 | 0.00 | - | 5 | 1 | 50.76% |
| ABBV251219C00095000 | 2024-07-09 1:08PM EDT | 95.00 | 73.51 | 93.55 | 97.90 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 66.65 | 70.95 | 0.00 | - | 1 | 58 | 0.00% |
| ABBV251219C00105000 | 2024-04-04 10:10AM EDT | 105.00 | 71.57 | 60.55 | 62.10 | 0.00 | - | 1 | 14 | 0.00% |
| ABBV251219C00110000 | 2024-08-13 9:37AM EDT | 110.00 | 83.23 | 83.45 | 86.10 | 0.00 | - | 7 | 9 | 37.79% |
| ABBV251219C00115000 | 2024-07-10 2:44PM EDT | 115.00 | 54.07 | 75.05 | 79.15 | 0.00 | - | 39 | 86 | 26.40% |
| ABBV251219C00120000 | 2024-09-06 10:01AM EDT | 120.00 | 76.01 | 74.45 | 76.95 | +3.66 | +5.06% | 1 | 52 | 35.68% |
| ABBV251219C00125000 | 2024-07-11 2:30PM EDT | 125.00 | 48.50 | 67.40 | 68.95 | 0.00 | - | 1 | 83 | 21.41% |
| ABBV251219C00130000 | 2024-08-23 10:29AM EDT | 130.00 | 70.75 | 65.85 | 66.75 | 0.00 | - | 2 | 70 | 30.41% |
| ABBV251219C00135000 | 2024-08-30 12:26PM EDT | 135.00 | 63.12 | 60.80 | 63.35 | 0.00 | - | 1 | 101 | 32.08% |
| ABBV251219C00140000 | 2024-08-30 2:02PM EDT | 140.00 | 58.50 | 57.20 | 58.55 | 0.00 | - | 11 | 108 | 30.16% |
| ABBV251219C00145000 | 2024-07-22 10:35AM EDT | 145.00 | 36.21 | 56.15 | 57.65 | 0.00 | - | 1 | 196 | 35.49% |
| ABBV251219C00150000 | 2024-09-04 9:38AM EDT | 150.00 | 55.15 | 49.25 | 51.95 | 0.00 | - | 1 | 159 | 31.69% |
| ABBV251219C00155000 | 2024-08-15 3:54PM EDT | 155.00 | 46.37 | 45.25 | 47.90 | 0.00 | - | 50 | 152 | 30.71% |
| ABBV251219C00160000 | 2024-09-04 12:43PM EDT | 160.00 | 45.26 | 41.65 | 42.60 | 0.00 | - | 2 | 167 | 27.71% |
| ABBV251219C00165000 | 2024-09-06 3:59PM EDT | 165.00 | 38.50 | 37.30 | 39.50 | -1.10 | -2.78% | 7 | 152 | 27.96% |
| ABBV251219C00170000 | 2024-08-20 11:53AM EDT | 170.00 | 37.32 | 34.80 | 35.80 | 0.00 | - | 2 | 139 | 27.13% |
| ABBV251219C00175000 | 2024-09-05 12:12PM EDT | 175.00 | 31.41 | 31.55 | 32.75 | 0.00 | - | 7 | 148 | 26.98% |
| ABBV251219C00180000 | 2024-09-03 10:11AM EDT | 180.00 | 32.50 | 28.60 | 29.30 | 0.00 | - | 1 | 188 | 26.12% |
| ABBV251219C00185000 | 2024-08-27 3:48PM EDT | 185.00 | 27.30 | 25.70 | 27.00 | 0.00 | - | 1 | 152 | 26.47% |
| ABBV251219C00190000 | 2024-09-05 1:58PM EDT | 190.00 | 23.10 | 23.00 | 23.80 | 0.00 | - | 33 | 127 | 25.55% |
| ABBV251219C00195000 | 2024-09-06 1:14PM EDT | 195.00 | 20.87 | 19.55 | 22.15 | +0.14 | +0.68% | 6 | 155 | 26.23% |
| ABBV251219C00200000 | 2024-09-05 12:26PM EDT | 200.00 | 18.49 | 18.15 | 19.10 | 0.00 | - | 1 | 230 | 25.11% |
| ABBV251219C00210000 | 2024-09-05 10:56AM EDT | 210.00 | 14.95 | 13.95 | 15.40 | 0.00 | - | 1 | 119 | 25.05% |
| ABBV251219C00220000 | 2024-09-03 12:20PM EDT | 220.00 | 13.70 | 9.70 | 12.05 | 0.00 | - | 1 | 98 | 24.67% |
| ABBV251219C00230000 | 2024-09-04 12:49PM EDT | 230.00 | 9.85 | 7.90 | 8.90 | 0.00 | - | 14 | 63 | 23.81% |
| ABBV251219C00240000 | 2024-09-04 11:04AM EDT | 240.00 | 7.50 | 6.10 | 6.70 | 0.00 | - | 7 | 86 | 23.46% |
| ABBV251219C00250000 | 2024-08-26 12:33PM EDT | 250.00 | 5.65 | 4.65 | 5.10 | 0.00 | - | 2 | 34 | 23.36% |
| ABBV251219C00260000 | 2024-08-26 12:33PM EDT | 260.00 | 4.30 | 3.45 | 3.90 | 0.00 | - | 2 | 3 | 23.36% |
| ABBV251219C00270000 | 2024-08-12 3:10PM EDT | 270.00 | 2.68 | 2.51 | 2.98 | 0.00 | - | 1 | 6 | 23.38% |
| ABBV251219C00280000 | 2024-08-16 12:49PM EDT | 280.00 | 2.44 | 1.44 | 2.31 | 0.00 | - | 1 | 1 | 23.51% |
| ABBV251219C00290000 | 2024-08-22 10:55AM EDT | 290.00 | 1.81 | 1.50 | 1.97 | 0.00 | - | - | 1 | 24.15% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2024-07-30 1:29PM EDT | 70.00 | 0.41 | 0.10 | 1.83 | 0.00 | - | 1 | 578 | 50.42% |
| ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.02 | 1.14 | 0.00 | - | 1 | 34 | 48.79% |
| ABBV251219P00080000 | 2024-07-23 10:34AM EDT | 80.00 | 0.78 | 0.45 | 1.98 | 0.00 | - | 1 | 358 | 51.40% |
| ABBV251219P00085000 | 2024-07-19 9:34AM EDT | 85.00 | 1.63 | 0.39 | 2.32 | 0.00 | - | 5 | 286 | 50.09% |
| ABBV251219P00090000 | 2024-08-02 10:24AM EDT | 90.00 | 1.22 | 0.25 | 2.21 | 0.00 | - | 385 | 303 | 46.51% |
| ABBV251219P00095000 | 2024-05-24 2:27PM EDT | 95.00 | 1.92 | 0.00 | 2.52 | 0.00 | - | 1 | 104 | 45.09% |
| ABBV251219P00100000 | 2024-08-01 10:24AM EDT | 100.00 | 1.48 | 0.40 | 1.99 | 0.00 | - | 80 | 114 | 39.95% |
| ABBV251219P00105000 | 2024-07-31 2:37PM EDT | 105.00 | 1.25 | 0.49 | 2.63 | 0.00 | - | 1 | 32 | 40.13% |
| ABBV251219P00110000 | 2024-07-25 9:45AM EDT | 110.00 | 1.60 | 0.69 | 2.68 | 0.00 | - | 2 | 21 | 37.77% |
| ABBV251219P00115000 | 2024-09-05 3:30PM EDT | 115.00 | 1.80 | 1.56 | 2.09 | 0.00 | - | 2 | 98 | 33.13% |
| ABBV251219P00120000 | 2024-08-22 10:55AM EDT | 120.00 | 2.02 | 1.88 | 2.45 | 0.00 | - | 1 | 121 | 32.20% |
| ABBV251219P00125000 | 2024-09-03 9:58AM EDT | 125.00 | 2.10 | 2.27 | 2.86 | 0.00 | - | 2 | 168 | 31.29% |
| ABBV251219P00130000 | 2024-09-03 10:34AM EDT | 130.00 | 2.55 | 2.71 | 3.30 | 0.00 | - | 2 | 170 | 30.32% |
| ABBV251219P00135000 | 2024-08-28 12:06PM EDT | 135.00 | 3.30 | 3.25 | 3.90 | 0.00 | - | 34 | 204 | 29.64% |
| ABBV251219P00140000 | 2024-08-30 11:08AM EDT | 140.00 | 3.65 | 2.86 | 4.55 | 0.00 | - | 15 | 453 | 28.89% |
| ABBV251219P00145000 | 2024-08-28 10:51AM EDT | 145.00 | 4.43 | 3.45 | 5.10 | 0.00 | - | 2 | 163 | 27.78% |
| ABBV251219P00150000 | 2024-09-05 10:56AM EDT | 150.00 | 5.65 | 5.65 | 6.15 | 0.00 | - | 5 | 174 | 27.50% |
| ABBV251219P00155000 | 2024-08-27 1:58PM EDT | 155.00 | 6.04 | 6.60 | 7.15 | 0.00 | - | 1 | 107 | 26.91% |
| ABBV251219P00160000 | 2024-08-15 10:06AM EDT | 160.00 | 8.02 | 7.40 | 8.20 | 0.00 | - | 1 | 172 | 26.20% |
| ABBV251219P00165000 | 2024-09-05 10:58AM EDT | 165.00 | 9.00 | 9.05 | 9.45 | 0.00 | - | 3 | 181 | 25.62% |
| ABBV251219P00170000 | 2024-08-30 10:30AM EDT | 170.00 | 9.45 | 10.50 | 10.95 | 0.00 | - | 4 | 45 | 25.19% |
| ABBV251219P00175000 | 2024-08-28 2:12PM EDT | 175.00 | 11.20 | 11.95 | 12.60 | 0.00 | - | 2 | 427 | 24.75% |
| ABBV251219P00180000 | 2024-08-30 11:08AM EDT | 180.00 | 12.75 | 13.65 | 14.40 | 0.00 | - | 4 | 37 | 24.29% |
| ABBV251219P00185000 | 2024-08-09 12:27PM EDT | 185.00 | 18.40 | 15.70 | 16.30 | 0.00 | - | 7 | 8 | 23.75% |
| ABBV251219P00190000 | 2024-09-03 10:52AM EDT | 190.00 | 15.45 | 17.85 | 18.55 | 0.00 | - | 315 | 377 | 23.42% |
| ABBV251219P00195000 | 2024-09-03 10:52AM EDT | 195.00 | 17.60 | 20.15 | 20.90 | 0.00 | - | 100 | 122 | 22.98% |
| ABBV251219P00200000 | 2024-09-03 10:52AM EDT | 200.00 | 19.85 | 22.60 | 23.40 | 0.00 | - | 209 | 236 | 22.50% |
| ABBV251219P00210000 | 2024-09-03 10:52AM EDT | 210.00 | 25.00 | 27.95 | 29.35 | 0.00 | - | 92 | 106 | 22.00% |
| ABBV251219P00220000 | 2024-09-03 10:52AM EDT | 220.00 | 30.80 | 34.35 | 35.60 | 0.00 | - | 8 | 8 | 20.97% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 71.27% |
© 2024 Yahoo. All rights reserved.