AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:145.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231006C00145000 | 2023-10-03 11:31AM EDT | 2023-10-06 | 2.05 | 2.30 | 2.43 | 0.00 | - | 2 | 21 | 27.39% |
| ABBV231013C00145000 | 2023-10-04 11:21AM EDT | 2023-10-13 | 3.60 | 2.86 | 2.98 | +0.68 | +23.29% | 3 | 17 | 21.14% |
| ABBV231020C00145000 | 2023-10-04 9:51AM EDT | 2023-10-20 | 3.94 | 3.15 | 3.35 | +0.74 | +23.13% | 41 | 326 | 19.30% |
| ABBV231027C00145000 | 2023-10-04 11:19AM EDT | 2023-10-27 | 5.00 | 4.20 | 4.40 | +1.38 | +38.12% | 2 | 14 | 23.47% |
| ABBV231117C00145000 | 2023-10-04 9:37AM EDT | 2023-11-17 | 5.78 | 5.50 | 5.65 | -0.02 | -0.34% | 1 | 3,838 | 23.34% |
| ABBV231215C00145000 | 2023-10-04 12:00PM EDT | 2023-12-15 | 7.35 | 6.75 | 7.00 | +0.75 | +11.36% | 25 | 524 | 23.56% |
| ABBV240119C00145000 | 2023-10-03 2:55PM EDT | 2024-01-19 | 8.20 | 8.00 | 8.20 | 0.00 | - | 38 | 3,623 | 23.19% |
| ABBV240216C00145000 | 2023-10-04 12:00PM EDT | 2024-02-16 | 9.65 | 9.10 | 9.30 | -1.05 | -9.81% | 63 | 1,209 | 23.77% |
| ABBV240315C00145000 | 2023-10-04 11:47AM EDT | 2024-03-15 | 10.60 | 9.95 | 10.20 | +0.29 | +2.81% | 39 | 169 | 23.97% |
| ABBV240517C00145000 | 2023-10-02 11:41AM EDT | 2024-05-17 | 12.18 | 11.75 | 11.90 | 0.00 | - | 2 | 4 | 24.10% |
| ABBV240621C00145000 | 2023-10-02 1:49PM EDT | 2024-06-21 | 13.00 | 12.65 | 13.00 | 0.00 | - | 255 | 1,678 | 24.68% |
| ABBV250117C00145000 | 2023-10-03 10:17AM EDT | 2025-01-17 | 16.40 | 16.85 | 18.50 | 0.00 | - | 2 | 9,969 | 26.77% |
| ABBV251219C00145000 | 2023-10-03 1:15PM EDT | 2025-12-19 | 21.54 | 19.65 | 22.75 | +0.74 | +3.56% | 10 | 245 | 25.44% |
| ABBV260116C00145000 | 2023-09-29 12:09PM EDT | 2026-01-16 | 23.25 | 20.60 | 22.35 | 0.00 | - | 1 | 6 | 24.55% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231006P00145000 | 2023-10-04 1:26PM EDT | 2023-10-06 | 0.45 | 0.44 | 0.51 | -0.25 | -35.71% | 27 | 277 | 21.97% |
| ABBV231013P00145000 | 2023-10-04 1:23PM EDT | 2023-10-13 | 1.65 | 1.74 | 1.83 | -0.34 | -17.09% | 19 | 477 | 26.78% |
| ABBV231020P00145000 | 2023-10-04 11:17AM EDT | 2023-10-20 | 1.92 | 2.20 | 2.33 | -0.39 | -16.88% | 7 | 2,072 | 24.65% |
| ABBV231027P00145000 | 2023-10-04 11:16AM EDT | 2023-10-27 | 3.10 | 3.30 | 3.50 | +0.36 | +13.14% | 3 | 52 | 28.72% |
| ABBV231103P00145000 | 2023-10-04 12:56PM EDT | 2023-11-03 | 3.07 | 3.60 | 3.70 | -0.20 | -6.12% | 1 | 27 | 26.47% |
| ABBV231117P00145000 | 2023-10-04 1:21PM EDT | 2023-11-17 | 4.09 | 4.15 | 4.30 | -0.31 | -7.05% | 33 | 2,397 | 24.94% |
| ABBV231215P00145000 | 2023-10-04 1:33PM EDT | 2023-12-15 | 5.05 | 5.00 | 5.15 | +0.13 | +2.64% | 29 | 483 | 22.88% |
| ABBV240119P00145000 | 2023-10-04 12:41PM EDT | 2024-01-19 | 5.80 | 6.25 | 6.40 | -0.35 | -5.69% | 61 | 4,878 | 22.79% |
| ABBV240216P00145000 | 2023-10-04 1:16PM EDT | 2024-02-16 | 7.18 | 7.20 | 7.40 | -0.18 | -2.45% | 6 | 420 | 23.14% |
| ABBV240315P00145000 | 2023-10-04 1:34PM EDT | 2024-03-15 | 7.95 | 7.85 | 7.95 | 0.00 | - | 64 | 1,035 | 22.49% |
| ABBV240517P00145000 | 2023-09-25 2:31PM EDT | 2024-05-17 | 6.45 | 9.50 | 9.65 | 0.00 | - | 50 | 50 | 22.85% |
| ABBV240621P00145000 | 2023-10-04 12:07PM EDT | 2024-06-21 | 9.80 | 9.90 | 10.20 | -0.15 | -1.51% | 2 | 3,211 | 22.39% |
| ABBV250117P00145000 | 2023-10-03 12:59PM EDT | 2025-01-17 | 13.88 | 13.55 | 13.85 | 0.00 | - | 1 | 1,816 | 22.25% |
| ABBV251219P00145000 | 2023-10-04 12:58PM EDT | 2025-12-19 | 16.90 | 15.90 | 18.75 | -1.10 | -6.11% | 2 | 26 | 22.74% |
© 2023 Yahoo. All rights reserved.
