AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913C00150000 | 2024-09-03 9:41AM EDT | 150.00 | 48.40 | 43.25 | 45.50 | 0.00 | - | 1 | 5 | 274.22% |
| ABBV240913C00160000 | 2024-08-19 3:32PM EDT | 160.00 | 37.72 | 33.45 | 35.85 | 0.00 | - | 8 | 4 | 242.77% |
| ABBV240913C00165000 | 2024-08-15 3:26PM EDT | 165.00 | 28.95 | 28.40 | 29.50 | 0.00 | - | 1 | 3 | 199.02% |
| ABBV240913C00170000 | 2024-09-12 3:15PM EDT | 170.00 | 24.00 | 23.65 | 24.40 | -0.14 | -0.58% | 1 | 4 | 87.50% |
| ABBV240913C00175000 | 2024-09-10 3:08PM EDT | 175.00 | 22.92 | 18.80 | 19.50 | 0.00 | - | 12 | 6 | 106.64% |
| ABBV240913C00180000 | 2024-09-12 2:36PM EDT | 180.00 | 14.37 | 13.65 | 15.45 | -1.18 | -7.59% | 3 | 38 | 112.50% |
| ABBV240913C00185000 | 2024-09-10 3:54PM EDT | 185.00 | 14.20 | 8.85 | 10.50 | 0.00 | - | 30 | 25 | 86.82% |
| ABBV240913C00187500 | 2024-09-12 3:45PM EDT | 187.50 | 6.85 | 6.35 | 7.95 | -3.89 | -36.22% | 17 | 9 | 68.85% |
| ABBV240913C00190000 | 2024-09-12 3:19PM EDT | 190.00 | 4.25 | 3.25 | 4.45 | -2.20 | -34.11% | 20 | 44 | 43.75% |
| ABBV240913C00192500 | 2024-09-12 3:36PM EDT | 192.50 | 2.00 | 1.72 | 2.12 | -0.23 | -10.31% | 76 | 84 | 30.03% |
| ABBV240913C00195000 | 2024-09-12 3:54PM EDT | 195.00 | 0.55 | 0.39 | 0.59 | -0.50 | -47.62% | 636 | 276 | 24.76% |
| ABBV240913C00197500 | 2024-09-12 3:54PM EDT | 197.50 | 0.11 | 0.09 | 0.11 | -0.19 | -63.33% | 734 | 391 | 25.39% |
| ABBV240913C00200000 | 2024-09-12 3:52PM EDT | 200.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 145 | 1,275 | 32.42% |
| ABBV240913C00202500 | 2024-09-12 3:13PM EDT | 202.50 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 4 | 479 | 50.78% |
| ABBV240913C00205000 | 2024-09-12 10:19AM EDT | 205.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 23 | 712 | 59.38% |
| ABBV240913C00207500 | 2024-09-11 12:00PM EDT | 207.50 | 0.04 | 0.01 | 0.15 | 0.00 | - | 1 | 177 | 67.77% |
| ABBV240913C00210000 | 2024-09-12 1:38PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 64 | 199 | 59.38% |
| ABBV240913C00212500 | 2024-09-12 10:04AM EDT | 212.50 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 14 | 23 | 133.01% |
| ABBV240913C00215000 | 2024-09-09 10:50AM EDT | 215.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 18 | 35 | 112.31% |
| ABBV240913C00225000 | 2024-09-09 10:27AM EDT | 225.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 57 | 143 | 190.82% |
| ABBV240913C00230000 | 2024-09-06 3:32PM EDT | 230.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 207.42% |
| ABBV240913C00240000 | 2024-09-09 9:36AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| ABBV240913C00245000 | 2024-09-06 10:09AM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 25 | 270.12% |
| ABBV240913C00250000 | 2024-09-04 11:17AM EDT | 250.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 261.33% |
| ABBV240913C00255000 | 2024-09-03 1:14PM EDT | 255.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 5 | 305.08% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240913P00155000 | 2024-09-11 10:18AM EDT | 155.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 9 | 183.59% |
| ABBV240913P00165000 | 2024-09-11 9:34AM EDT | 165.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 116 | 118.75% |
| ABBV240913P00170000 | 2024-09-06 11:52AM EDT | 170.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 160.35% |
| ABBV240913P00172500 | 2024-09-06 12:11PM EDT | 172.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 146.00% |
| ABBV240913P00175000 | 2024-09-09 11:18AM EDT | 175.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 52 | 149.80% |
| ABBV240913P00177500 | 2024-09-10 10:47AM EDT | 177.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 28 | 30 | 117.77% |
| ABBV240913P00180000 | 2024-09-12 10:47AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 101 | 69.92% |
| ABBV240913P00182500 | 2024-09-12 3:48PM EDT | 182.50 | 0.04 | 0.02 | 0.25 | 0.00 | - | 4 | 13 | 69.92% |
| ABBV240913P00185000 | 2024-09-12 3:38PM EDT | 185.00 | 0.05 | 0.03 | 0.25 | -0.06 | -54.55% | 20 | 1,130 | 57.62% |
| ABBV240913P00187500 | 2024-09-12 3:40PM EDT | 187.50 | 0.07 | 0.06 | 0.11 | -0.03 | -30.00% | 225 | 375 | 42.19% |
| ABBV240913P00190000 | 2024-09-12 3:24PM EDT | 190.00 | 0.12 | 0.10 | 0.16 | -0.08 | -40.00% | 638 | 1,936 | 31.84% |
| ABBV240913P00192500 | 2024-09-12 3:57PM EDT | 192.50 | 0.33 | 0.33 | 0.64 | -0.37 | -52.86% | 539 | 592 | 31.15% |
| ABBV240913P00195000 | 2024-09-12 2:15PM EDT | 195.00 | 1.40 | 1.29 | 1.66 | -0.40 | -22.22% | 140 | 827 | 27.10% |
| ABBV240913P00197500 | 2024-09-12 3:48PM EDT | 197.50 | 3.25 | 2.98 | 4.30 | -0.15 | -4.41% | 45 | 114 | 51.90% |
| ABBV240913P00200000 | 2024-09-12 3:29PM EDT | 200.00 | 6.20 | 5.65 | 6.75 | +1.18 | +23.51% | 21 | 44 | 68.12% |
| ABBV240913P00202500 | 2024-09-11 9:35AM EDT | 202.50 | 5.90 | 8.10 | 8.80 | 0.00 | - | 1 | 1 | 64.16% |
| ABBV240913P00205000 | 2024-09-03 12:53PM EDT | 205.00 | 6.70 | 10.70 | 11.40 | 0.00 | - | 19 | 0 | 56.25% |
| ABBV240913P00207500 | 2024-09-10 10:03AM EDT | 207.50 | 10.15 | 13.15 | 13.85 | 0.00 | - | 2 | 1 | 55.47% |
| ABBV240913P00210000 | 2024-09-10 10:11AM EDT | 210.00 | 12.35 | 15.65 | 16.35 | 0.00 | - | 15 | 6 | 64.06% |
| ABBV240913P00212500 | 2024-09-04 11:43AM EDT | 212.50 | 14.65 | 18.10 | 18.90 | 0.00 | - | - | 0 | 71.88% |
| ABBV240913P00215000 | 2024-09-11 3:12PM EDT | 215.00 | 21.40 | 20.60 | 21.40 | 0.00 | - | 8 | 0 | 79.69% |
| ABBV240913P00217500 | 2024-09-11 3:12PM EDT | 217.50 | 23.90 | 23.15 | 24.80 | 0.00 | - | 2 | 0 | 148.05% |
| ABBV240913P00250000 | 2024-09-09 11:52AM EDT | 250.00 | 53.84 | 54.55 | 57.05 | 0.00 | - | 1 | 0 | 321.68% |
| ABBV240913P00265000 | 2024-09-03 3:36PM EDT | 265.00 | 67.10 | 69.80 | 72.15 | 0.00 | - | - | 0 | 383.01% |
© 2024 Yahoo. All rights reserved.