AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:135.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231006C00135000 | 2023-09-06 9:59AM EDT | 2023-10-06 | 10.35 | 13.80 | 14.60 | 0.00 | - | 4 | 4 | 60.94% |
| ABBV231013C00135000 | 2023-09-29 11:29AM EDT | 2023-10-13 | 16.05 | 14.20 | 14.65 | +1.75 | +12.24% | 20 | 2 | 42.43% |
| ABBV231020C00135000 | 2023-09-29 12:26PM EDT | 2023-10-20 | 14.87 | 14.15 | 14.80 | -4.28 | -22.35% | 2 | 45 | 36.52% |
| ABBV231117C00135000 | 2023-09-29 12:40PM EDT | 2023-11-17 | 15.41 | 14.65 | 15.05 | -3.40 | -18.08% | 2 | 2,360 | 25.82% |
| ABBV231215C00135000 | 2023-09-29 12:26PM EDT | 2023-12-15 | 16.19 | 15.60 | 16.25 | -2.16 | -11.77% | 1 | 17 | 27.55% |
| ABBV240119C00135000 | 2023-09-29 12:13PM EDT | 2024-01-19 | 17.15 | 16.60 | 16.95 | -3.55 | -17.15% | 70 | 876 | 25.76% |
| ABBV240216C00135000 | 2023-09-15 3:12PM EDT | 2024-02-16 | 20.20 | 17.35 | 17.75 | 0.00 | - | 1 | 383 | 25.87% |
| ABBV240315C00135000 | 2023-09-29 12:40PM EDT | 2024-03-15 | 18.15 | 18.05 | 18.35 | -3.30 | -15.38% | 13 | 84 | 25.48% |
| ABBV240621C00135000 | 2023-09-27 10:11AM EDT | 2024-06-21 | 23.45 | 20.30 | 20.75 | 0.00 | - | 2 | 2,133 | 25.91% |
| ABBV250117C00135000 | 2023-09-29 3:41PM EDT | 2025-01-17 | 24.05 | 23.95 | 24.35 | -3.10 | -11.42% | 10 | 203 | 25.42% |
| ABBV251219C00135000 | 2023-09-26 3:54PM EDT | 2025-12-19 | 31.36 | 26.70 | 29.05 | 0.00 | - | 2 | 82 | 25.35% |
| ABBV260116C00135000 | 2023-09-19 9:59AM EDT | 2026-01-16 | 32.00 | 27.05 | 29.55 | 0.00 | - | - | 4 | 25.54% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231006P00135000 | 2023-09-28 12:50PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 65 | 39.65% |
| ABBV231013P00135000 | 2023-09-14 11:37AM EDT | 2023-10-13 | 0.09 | 0.13 | 0.19 | 0.00 | - | 35 | 32 | 32.32% |
| ABBV231020P00135000 | 2023-09-29 2:57PM EDT | 2023-10-20 | 0.24 | 0.24 | 0.30 | +0.03 | +14.29% | 10 | 960 | 28.81% |
| ABBV231027P00135000 | 2023-09-29 3:35PM EDT | 2023-10-27 | 0.59 | 0.58 | 1.02 | +0.29 | +96.67% | 4 | 10 | 34.79% |
| ABBV231103P00135000 | 2023-09-27 1:02PM EDT | 2023-11-03 | 0.58 | 0.77 | 1.05 | 0.00 | - | 3 | 16 | 31.30% |
| ABBV231117P00135000 | 2023-09-29 3:47PM EDT | 2023-11-17 | 1.08 | 1.04 | 1.13 | +0.24 | +28.57% | 37 | 2,221 | 27.00% |
| ABBV231215P00135000 | 2023-09-29 12:00PM EDT | 2023-12-15 | 1.48 | 1.55 | 1.64 | +0.20 | +15.63% | 9 | 82 | 24.55% |
| ABBV240119P00135000 | 2023-09-29 3:28PM EDT | 2024-01-19 | 2.39 | 2.40 | 2.47 | +0.39 | +19.50% | 43 | 6,622 | 24.02% |
| ABBV240216P00135000 | 2023-09-26 3:11PM EDT | 2024-02-16 | 3.20 | 3.15 | 3.30 | +0.85 | +36.17% | 18 | 801 | 24.51% |
| ABBV240315P00135000 | 2023-09-29 3:43PM EDT | 2024-03-15 | 3.70 | 3.60 | 3.75 | +0.55 | +17.46% | 18 | 454 | 23.80% |
| ABBV240517P00135000 | 2023-09-21 3:25PM EDT | 2024-05-17 | 3.95 | 5.05 | 5.20 | 0.00 | - | - | 36 | 24.09% |
| ABBV240621P00135000 | 2023-09-28 1:32PM EDT | 2024-06-21 | 5.15 | 5.45 | 5.70 | +0.08 | +1.58% | 1 | 2,912 | 23.63% |
| ABBV250117P00135000 | 2023-09-28 1:53PM EDT | 2025-01-17 | 8.35 | 8.50 | 9.05 | 0.00 | - | 68 | 3,644 | 23.38% |
| ABBV251219P00135000 | 2023-09-13 2:39PM EDT | 2025-12-19 | 11.51 | 12.20 | 14.65 | 0.00 | - | 18 | 41 | 24.96% |
© 2023 Yahoo. All rights reserved.
