AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011C00165000 | 2024-09-27 3:59PM EDT | 165.00 | 30.25 | 27.65 | 31.15 | 0.00 | - | 9 | 2 | 62.50% |
| ABBV241011C00170000 | 2024-09-20 3:17PM EDT | 170.00 | 23.41 | 23.75 | 25.30 | 0.00 | - | 1 | 1 | 60.06% |
| ABBV241011C00175000 | 2024-09-27 11:24AM EDT | 175.00 | 20.70 | 19.20 | 20.10 | 0.00 | - | 10 | 13 | 53.81% |
| ABBV241011C00180000 | 2024-10-04 9:35AM EDT | 180.00 | 14.60 | 14.15 | 15.00 | -1.10 | -7.01% | 2 | 78 | 50.54% |
| ABBV241011C00182500 | 2024-09-30 3:21PM EDT | 182.50 | 14.75 | 11.40 | 13.05 | 0.00 | - | 1 | 1 | 53.39% |
| ABBV241011C00185000 | 2024-10-04 1:26PM EDT | 185.00 | 9.35 | 9.30 | 10.20 | -1.55 | -14.22% | 3 | 12 | 40.48% |
| ABBV241011C00187500 | 2024-09-26 11:05AM EDT | 187.50 | 6.30 | 7.15 | 7.45 | 0.00 | - | - | 7 | 29.30% |
| ABBV241011C00190000 | 2024-10-04 3:25PM EDT | 190.00 | 5.35 | 4.90 | 5.20 | -0.85 | -13.71% | 45 | 110 | 25.32% |
| ABBV241011C00192500 | 2024-10-04 3:43PM EDT | 192.50 | 3.17 | 3.10 | 3.25 | -0.98 | -23.61% | 97 | 50 | 22.66% |
| ABBV241011C00195000 | 2024-10-04 3:54PM EDT | 195.00 | 1.63 | 1.62 | 1.72 | -0.92 | -36.08% | 529 | 295 | 20.66% |
| ABBV241011C00197500 | 2024-10-04 3:51PM EDT | 197.50 | 0.72 | 0.72 | 0.80 | -0.72 | -50.00% | 633 | 227 | 20.07% |
| ABBV241011C00200000 | 2024-10-04 3:50PM EDT | 200.00 | 0.29 | 0.28 | 0.34 | -0.41 | -58.57% | 198 | 515 | 20.24% |
| ABBV241011C00202500 | 2024-10-04 3:50PM EDT | 202.50 | 0.13 | 0.10 | 0.16 | -0.20 | -60.61% | 56 | 403 | 21.49% |
| ABBV241011C00205000 | 2024-10-04 2:48PM EDT | 205.00 | 0.06 | 0.05 | 0.26 | -0.09 | -60.00% | 106 | 398 | 29.35% |
| ABBV241011C00207500 | 2024-10-02 3:53PM EDT | 207.50 | 0.13 | 0.01 | 0.25 | 0.00 | - | 22 | 71 | 33.99% |
| ABBV241011C00210000 | 2024-10-04 3:24PM EDT | 210.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 9 | 148 | 26.95% |
| ABBV241011C00215000 | 2024-10-04 10:20AM EDT | 215.00 | 0.02 | 0.01 | 0.17 | -0.48 | -96.00% | 10 | 544 | 44.14% |
| ABBV241011C00217500 | 2024-09-23 1:37PM EDT | 217.50 | 0.19 | 0.01 | 0.82 | 0.00 | - | - | 1 | 57.52% |
| ABBV241011C00220000 | 2024-10-03 12:03PM EDT | 220.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 1 | 10 | 53.22% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241011P00140000 | 2024-09-25 12:19PM EDT | 140.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 10 | 124.22% |
| ABBV241011P00145000 | 2024-09-23 3:26PM EDT | 145.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | - | 2 | 112.50% |
| ABBV241011P00150000 | 2024-09-25 10:47AM EDT | 150.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 100 | 94.34% |
| ABBV241011P00160000 | 2024-09-30 11:47AM EDT | 160.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 48 | 25 | 67.38% |
| ABBV241011P00170000 | 2024-10-04 12:07PM EDT | 170.00 | 0.05 | 0.01 | 0.10 | -0.21 | -80.77% | 4 | 2 | 51.86% |
| ABBV241011P00172500 | 2024-10-03 11:45AM EDT | 172.50 | 0.06 | 0.01 | 0.57 | 0.00 | - | 1 | 10 | 56.93% |
| ABBV241011P00175000 | 2024-10-02 12:42PM EDT | 175.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 27 | 45.12% |
| ABBV241011P00177500 | 2024-10-03 11:45AM EDT | 177.50 | 0.08 | 0.02 | 0.28 | 0.00 | - | 22 | 27 | 45.41% |
| ABBV241011P00180000 | 2024-10-04 2:37PM EDT | 180.00 | 0.11 | 0.10 | 1.37 | -0.27 | -71.05% | 12 | 1,240 | 51.07% |
| ABBV241011P00182500 | 2024-10-04 2:17PM EDT | 182.50 | 0.17 | 0.06 | 0.20 | -0.01 | -5.56% | 40 | 16 | 31.54% |
| ABBV241011P00185000 | 2024-10-04 3:50PM EDT | 185.00 | 0.17 | 0.16 | 0.20 | -0.15 | -46.87% | 99 | 201 | 26.07% |
| ABBV241011P00187500 | 2024-10-04 3:50PM EDT | 187.50 | 0.34 | 0.29 | 0.37 | -0.02 | -5.56% | 478 | 50 | 24.20% |
| ABBV241011P00190000 | 2024-10-04 3:49PM EDT | 190.00 | 0.60 | 0.58 | 0.65 | -0.02 | -3.23% | 283 | 170 | 21.85% |
| ABBV241011P00192500 | 2024-10-04 3:49PM EDT | 192.50 | 1.24 | 1.14 | 1.24 | +0.11 | +9.73% | 160 | 348 | 20.31% |
| ABBV241011P00195000 | 2024-10-04 3:45PM EDT | 195.00 | 2.26 | 2.13 | 2.26 | +0.31 | +15.90% | 219 | 147 | 18.92% |
| ABBV241011P00197500 | 2024-10-04 3:04PM EDT | 197.50 | 4.13 | 3.70 | 3.95 | +0.80 | +24.02% | 25 | 65 | 19.34% |
| ABBV241011P00200000 | 2024-10-03 3:42PM EDT | 200.00 | 5.20 | 5.80 | 6.20 | 0.00 | - | 1 | 28 | 22.83% |
| ABBV241011P00205000 | 2024-09-17 3:18PM EDT | 205.00 | 12.81 | 10.10 | 11.30 | 0.00 | - | 3 | 2 | 36.62% |
| ABBV241011P00210000 | 2024-09-17 11:21AM EDT | 210.00 | 15.87 | 15.30 | 16.25 | 0.00 | - | 2 | 2 | 46.44% |
| ABBV241011P00215000 | 2024-09-05 10:27AM EDT | 215.00 | 19.73 | 20.10 | 21.20 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. All rights reserved.