AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 2024-04-23 11:11AM EDT | 75.00 | 96.00 | 86.05 | 90.95 | 0.00 | - | 6 | 9 | 46.97% |
| ABBV260116C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 102.05 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 26.91% |
| ABBV260116C00085000 | 2023-11-16 10:52AM EDT | 85.00 | 54.53 | 68.25 | 71.60 | 0.00 | - | 10 | 6 | 0.00% |
| ABBV260116C00090000 | 2024-04-22 11:58AM EDT | 90.00 | 80.20 | 71.85 | 75.20 | 0.00 | - | 1 | 2 | 34.97% |
| ABBV260116C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.18 | 78.30 | 81.80 | 0.00 | - | 2 | 3 | 57.10% |
| ABBV260116C00100000 | 2024-04-26 12:29PM EDT | 100.00 | 62.00 | 62.00 | 65.35 | 0.00 | - | 1 | 36 | 30.34% |
| ABBV260116C00105000 | 2024-02-05 12:48PM EDT | 105.00 | 69.00 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 63.18% |
| ABBV260116C00110000 | 2024-04-09 2:01PM EDT | 110.00 | 61.00 | 55.15 | 56.60 | 0.00 | - | 45 | 96 | 28.91% |
| ABBV260116C00115000 | 2024-04-25 1:14PM EDT | 115.00 | 56.63 | 51.05 | 52.30 | 0.00 | - | 4 | 28 | 28.07% |
| ABBV260116C00120000 | 2024-04-26 2:39PM EDT | 120.00 | 47.00 | 45.50 | 50.30 | +1.10 | +2.40% | 1 | 69 | 31.46% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 125.00 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 53.64% |
| ABBV260116C00130000 | 2024-04-30 3:37PM EDT | 130.00 | 39.61 | 39.45 | 40.85 | -1.79 | -4.32% | 1 | 24 | 27.04% |
| ABBV260116C00135000 | 2024-04-22 3:39PM EDT | 135.00 | 41.75 | 36.45 | 37.45 | 0.00 | - | 3 | 22 | 26.86% |
| ABBV260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 31.50 | 33.05 | 34.40 | 0.00 | - | 32 | 77 | 26.92% |
| ABBV260116C00145000 | 2024-04-30 12:19PM EDT | 145.00 | 29.31 | 28.60 | 30.65 | -3.64 | -11.05% | 10 | 102 | 25.78% |
| ABBV260116C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 25.69 | 26.40 | 27.80 | 0.00 | - | 6 | 99 | 25.64% |
| ABBV260116C00155000 | 2024-04-29 12:42PM EDT | 155.00 | 22.82 | 23.80 | 24.60 | 0.00 | - | 5 | 129 | 24.83% |
| ABBV260116C00160000 | 2024-04-30 2:13PM EDT | 160.00 | 21.50 | 21.25 | 22.65 | +1.60 | +8.04% | 4 | 236 | 25.35% |
| ABBV260116C00165000 | 2024-04-29 9:44AM EDT | 165.00 | 18.13 | 18.70 | 20.25 | 0.00 | - | 1 | 141 | 25.08% |
| ABBV260116C00170000 | 2024-04-26 2:04PM EDT | 170.00 | 14.65 | 14.00 | 17.75 | 0.00 | - | 22 | 223 | 24.49% |
| ABBV260116C00175000 | 2024-04-26 2:45PM EDT | 175.00 | 13.55 | 14.25 | 14.70 | 0.00 | - | 5 | 526 | 23.05% |
| ABBV260116C00180000 | 2024-04-29 2:39PM EDT | 180.00 | 11.41 | 12.20 | 12.80 | 0.00 | - | 29 | 211 | 22.75% |
| ABBV260116C00185000 | 2024-04-26 2:01PM EDT | 185.00 | 9.38 | 9.65 | 11.85 | 0.00 | - | 22 | 102 | 23.40% |
| ABBV260116C00190000 | 2024-04-29 11:50AM EDT | 190.00 | 8.26 | 9.05 | 9.50 | 0.00 | - | 1 | 136 | 22.14% |
| ABBV260116C00195000 | 2024-04-30 10:36AM EDT | 195.00 | 7.56 | 7.75 | 8.15 | +0.31 | +4.28% | 2 | 1,533 | 21.90% |
| ABBV260116C00200000 | 2024-04-29 2:17PM EDT | 200.00 | 6.10 | 6.55 | 6.90 | 0.00 | - | 22 | 191 | 21.60% |
| ABBV260116C00210000 | 2024-04-30 2:16PM EDT | 210.00 | 4.77 | 4.15 | 5.00 | +0.47 | +10.93% | 1 | 78 | 21.27% |
| ABBV260116C00220000 | 2024-04-29 9:34AM EDT | 220.00 | 2.96 | 3.25 | 3.60 | 0.00 | - | 11 | 223 | 21.05% |
| ABBV260116C00230000 | 2024-04-29 9:47AM EDT | 230.00 | 2.22 | 2.25 | 2.75 | 0.00 | - | 1 | 510 | 21.26% |
| ABBV260116C00240000 | 2024-04-26 1:38PM EDT | 240.00 | 1.38 | 1.61 | 1.83 | 0.00 | - | 2 | 33 | 20.74% |
| ABBV260116C00250000 | 2024-04-26 1:27PM EDT | 250.00 | 0.95 | 1.06 | 1.61 | 0.00 | - | 5 | 33 | 21.64% |
| ABBV260116C00260000 | 2024-04-25 10:30AM EDT | 260.00 | 1.10 | 0.55 | 1.41 | 0.00 | - | 1 | 253 | 22.43% |
| ABBV260116C00270000 | 2024-04-26 1:39PM EDT | 270.00 | 0.50 | 0.30 | 1.50 | 0.00 | - | 3 | 28 | 24.06% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 2024-04-26 2:22PM EDT | 75.00 | 0.80 | 0.03 | 1.25 | 0.00 | - | 2 | 40 | 37.15% |
| ABBV260116P00080000 | 2024-04-12 1:44PM EDT | 80.00 | 1.05 | 0.04 | 1.25 | 0.00 | - | 1 | 54 | 34.42% |
| ABBV260116P00085000 | 2024-04-10 2:00PM EDT | 85.00 | 1.32 | 0.46 | 2.36 | 0.00 | - | 80 | 93 | 37.08% |
| ABBV260116P00090000 | 2024-04-29 3:33PM EDT | 90.00 | 1.39 | 0.20 | 2.64 | 0.00 | - | 2 | 313 | 35.40% |
| ABBV260116P00095000 | 2024-04-18 3:30PM EDT | 95.00 | 1.95 | 1.56 | 1.82 | 0.00 | - | 1 | 323 | 29.69% |
| ABBV260116P00100000 | 2024-04-30 1:58PM EDT | 100.00 | 2.05 | 1.87 | 2.19 | -0.27 | -11.64% | 1 | 49 | 28.71% |
| ABBV260116P00105000 | 2024-04-26 1:22PM EDT | 105.00 | 2.86 | 2.26 | 2.66 | 0.00 | - | 2 | 26 | 27.89% |
| ABBV260116P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 3.40 | 2.86 | 3.15 | 0.00 | - | 6 | 66 | 26.93% |
| ABBV260116P00115000 | 2024-04-24 9:54AM EDT | 115.00 | 3.25 | 3.50 | 3.80 | 0.00 | - | 20 | 51 | 26.20% |
| ABBV260116P00120000 | 2024-04-29 9:39AM EDT | 120.00 | 4.70 | 3.70 | 4.85 | 0.00 | - | 20 | 90 | 26.11% |
| ABBV260116P00125000 | 2024-04-26 1:31PM EDT | 125.00 | 5.97 | 5.05 | 5.35 | 0.00 | - | 2 | 65 | 24.66% |
| ABBV260116P00130000 | 2024-04-26 1:27PM EDT | 130.00 | 7.10 | 5.95 | 6.30 | 0.00 | - | 20 | 117 | 23.92% |
| ABBV260116P00135000 | 2024-04-26 2:49PM EDT | 135.00 | 7.95 | 6.90 | 7.40 | 0.00 | - | 2 | 204 | 23.22% |
| ABBV260116P00140000 | 2024-04-29 2:59PM EDT | 140.00 | 9.05 | 8.30 | 8.55 | 0.00 | - | 6 | 105 | 22.39% |
| ABBV260116P00145000 | 2024-04-30 9:39AM EDT | 145.00 | 10.25 | 9.45 | 10.00 | +0.25 | +2.50% | 1 | 766 | 21.78% |
| ABBV260116P00150000 | 2024-04-26 2:06PM EDT | 150.00 | 12.80 | 11.20 | 12.45 | 0.00 | - | 1 | 119 | 22.22% |
| ABBV260116P00155000 | 2024-04-29 2:24PM EDT | 155.00 | 14.00 | 12.95 | 13.20 | 0.00 | - | 902 | 1,027 | 20.25% |
| ABBV260116P00160000 | 2024-04-26 2:11PM EDT | 160.00 | 16.25 | 14.85 | 16.50 | 0.00 | - | 150 | 707 | 21.19% |
| ABBV260116P00165000 | 2024-04-22 9:56AM EDT | 165.00 | 16.09 | 17.05 | 19.50 | 0.00 | - | 3 | 1,260 | 21.46% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 170.00 | 17.50 | 19.40 | 19.85 | 0.00 | - | 126 | 304 | 18.36% |
| ABBV260116P00175000 | 2024-04-30 10:44AM EDT | 175.00 | 22.40 | 21.40 | 23.70 | -1.07 | -4.56% | 100 | 423 | 19.13% |
| ABBV260116P00180000 | 2024-04-30 1:03PM EDT | 180.00 | 25.10 | 24.80 | 25.45 | +1.66 | +7.08% | 12 | 68 | 17.08% |
| ABBV260116P00185000 | 2024-04-30 1:03PM EDT | 185.00 | 28.15 | 26.65 | 28.60 | +3.50 | +14.20% | 12 | 36 | 16.40% |
| ABBV260116P00190000 | 2024-04-23 11:38AM EDT | 190.00 | 27.56 | 30.55 | 31.85 | 0.00 | - | 9 | 34 | 15.48% |
| ABBV260116P00195000 | 2024-02-26 1:54PM EDT | 195.00 | 25.60 | 24.80 | 26.40 | 0.00 | - | 8 | 7 | 0.00% |
| ABBV260116P00200000 | 2024-04-24 2:28PM EDT | 200.00 | 35.15 | 36.75 | 41.30 | 0.00 | - | 15 | 16 | 17.27% |
| ABBV260116P00220000 | 2024-04-04 2:18PM EDT | 220.00 | 51.00 | 55.05 | 59.75 | 0.00 | - | 2 | 0 | 18.75% |
| ABBV260116P00230000 | 2024-04-15 10:52AM EDT | 230.00 | 67.79 | 65.00 | 70.00 | 0.00 | - | 2 | 0 | 21.15% |
© 2024 Yahoo. All rights reserved.