AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802C00180000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 5.87 | 5.55 | 6.90 | +1.60 | +37.47% | 73 | 312 | 37.40% |
| ABBV240809C00180000 | 2024-07-26 3:03PM EDT | 2024-08-09 | 6.73 | 6.05 | 6.90 | +1.38 | +25.79% | 25 | 125 | 26.44% |
| ABBV240816C00180000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 6.77 | 6.30 | 7.20 | +1.57 | +30.19% | 1,060 | 6,855 | 23.56% |
| ABBV240823C00180000 | 2024-07-25 1:49PM EDT | 2024-08-23 | 5.50 | 6.65 | 8.00 | 0.00 | - | 21 | 1,053 | 24.79% |
| ABBV240830C00180000 | 2024-07-26 3:05PM EDT | 2024-08-30 | 8.54 | 7.20 | 9.00 | +1.54 | +22.00% | 19 | 34 | 26.94% |
| ABBV240906C00180000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 8.40 | 8.15 | 8.90 | +1.14 | +15.70% | 23 | - | 24.16% |
| ABBV240920C00180000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 9.45 | 8.40 | 10.05 | +1.76 | +22.89% | 117 | 4,687 | 25.16% |
| ABBV241018C00180000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 11.20 | 9.85 | 11.20 | +1.48 | +15.23% | 26 | 583 | 23.96% |
| ABBV241115C00180000 | 2024-07-26 3:53PM EDT | 2024-11-15 | 12.44 | 11.85 | 13.30 | +1.16 | +10.28% | 32 | 1,254 | 26.09% |
| ABBV250117C00180000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 15.05 | 14.50 | 15.55 | +1.27 | +9.22% | 176 | 7,859 | 25.42% |
| ABBV250221C00180000 | 2024-07-26 3:56PM EDT | 2025-02-21 | 16.07 | 14.85 | 17.10 | +1.97 | +13.97% | 3 | 73 | 26.05% |
| ABBV250321C00180000 | 2024-07-26 3:07PM EDT | 2025-03-21 | 17.20 | 15.85 | 17.60 | -0.85 | -4.71% | 8 | 1,189 | 25.33% |
| ABBV250620C00180000 | 2024-07-26 2:04PM EDT | 2025-06-20 | 20.45 | 19.15 | 20.85 | +0.66 | +3.34% | 3 | 4,313 | 26.31% |
| ABBV251219C00180000 | 2024-07-26 2:29PM EDT | 2025-12-19 | 23.70 | 21.60 | 25.00 | +1.53 | +6.90% | 31 | 191 | 25.99% |
| ABBV260116C00180000 | 2024-07-26 11:04AM EDT | 2026-01-16 | 23.81 | 23.65 | 25.35 | +0.87 | +3.79% | 2 | 451 | 25.71% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802P00180000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.49 | 0.42 | 0.54 | -0.97 | -66.44% | 240 | 141 | 22.14% |
| ABBV240809P00180000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 0.89 | 0.87 | 1.10 | -1.52 | -63.07% | 29 | 29 | 21.03% |
| ABBV240816P00180000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 1.30 | 1.21 | 1.34 | -1.31 | -50.19% | 728 | 503 | 18.87% |
| ABBV240823P00180000 | 2024-07-25 3:50PM EDT | 2024-08-23 | 2.58 | 1.44 | 1.98 | 0.00 | - | - | - | 20.07% |
| ABBV240830P00180000 | 2024-07-26 1:49PM EDT | 2024-08-30 | 1.90 | 1.73 | 2.82 | +0.17 | +9.83% | 21 | 3 | 22.09% |
| ABBV240906P00180000 | 2024-07-26 11:55AM EDT | 2024-09-06 | 2.70 | 1.85 | 3.75 | -0.35 | -11.48% | 9 | - | 24.21% |
| ABBV240920P00180000 | 2024-07-26 3:01PM EDT | 2024-09-20 | 2.80 | 2.85 | 2.99 | -1.37 | -32.85% | 185 | 1,249 | 18.12% |
| ABBV241018P00180000 | 2024-07-26 3:47PM EDT | 2024-10-18 | 4.36 | 4.30 | 4.45 | -0.94 | -17.74% | 29 | 70 | 19.23% |
| ABBV241115P00180000 | 2024-07-26 2:23PM EDT | 2024-11-15 | 5.60 | 5.85 | 6.05 | -1.25 | -18.25% | 22 | 167 | 20.78% |
| ABBV250117P00180000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 7.50 | 7.45 | 7.85 | -1.53 | -16.94% | 13 | 1,054 | 20.29% |
| ABBV250221P00180000 | 2024-07-26 11:30AM EDT | 2025-02-21 | 8.50 | 7.65 | 8.70 | -11.28 | -57.03% | 2 | 5 | 20.10% |
| ABBV250321P00180000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 9.07 | 8.00 | 9.35 | -1.28 | -12.37% | 3 | 108 | 20.01% |
| ABBV250620P00180000 | 2024-07-26 10:27AM EDT | 2025-06-20 | 11.00 | 10.05 | 12.70 | -1.40 | -11.29% | 6 | 155 | 21.95% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 2025-12-19 | 25.98 | 23.05 | 26.10 | 0.00 | - | 4 | 10 | 33.43% |
| ABBV260116P00180000 | 2024-07-26 10:38AM EDT | 2026-01-16 | 14.85 | 14.65 | 16.20 | -1.55 | -9.45% | 4 | 232 | 21.16% |
© 2024 Yahoo. All rights reserved.