AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231201C00085000 | 2023-11-14 9:55AM EST | 85.00 | 54.55 | 57.25 | 58.05 | 0.00 | - | 1 | 1 | 353.13% |
| ABBV231201C00100000 | 2023-11-24 12:46PM EST | 100.00 | 38.75 | 42.30 | 42.50 | 0.00 | - | 2 | 2 | 168.75% |
| ABBV231201C00110000 | 2023-11-13 10:06AM EST | 110.00 | 28.35 | 31.90 | 32.55 | 0.00 | - | 1 | 1 | 178.71% |
| ABBV231201C00115000 | 2023-11-07 9:52AM EST | 115.00 | 26.25 | 27.30 | 27.50 | 0.00 | - | - | 1 | 106.25% |
| ABBV231201C00125000 | 2023-11-30 3:46PM EST | 125.00 | 17.70 | 17.30 | 17.50 | +4.30 | +32.09% | 2 | 24 | 67.19% |
| ABBV231201C00129000 | 2023-11-24 10:46AM EST | 129.00 | 9.50 | 13.30 | 13.50 | -0.30 | -3.06% | 3 | 1 | 53.13% |
| ABBV231201C00130000 | 2023-11-24 10:51AM EST | 130.00 | 8.95 | 12.35 | 12.50 | 0.00 | - | 5 | 6 | 57.81% |
| ABBV231201C00131000 | 2023-11-21 10:09AM EST | 131.00 | 8.27 | 11.25 | 11.55 | +0.52 | +6.71% | 1 | 1 | 69.92% |
| ABBV231201C00132000 | 2023-11-30 12:59PM EST | 132.00 | 9.81 | 10.30 | 10.50 | +2.65 | +37.01% | 2 | 2 | 59.96% |
| ABBV231201C00133000 | 2023-11-30 11:32AM EST | 133.00 | 8.50 | 9.30 | 9.50 | +3.78 | +80.08% | 7 | 3 | 55.08% |
| ABBV231201C00134000 | 2023-11-30 11:32AM EST | 134.00 | 7.50 | 8.40 | 8.55 | +2.95 | +64.84% | 12 | 18 | 54.39% |
| ABBV231201C00135000 | 2023-11-30 1:00PM EST | 135.00 | 6.83 | 7.30 | 7.55 | +3.21 | +88.67% | 6 | 75 | 49.12% |
| ABBV231201C00136000 | 2023-11-30 3:07PM EST | 136.00 | 5.86 | 6.30 | 6.50 | +2.89 | +97.31% | 167 | 347 | 40.23% |
| ABBV231201C00137000 | 2023-11-30 3:07PM EST | 137.00 | 5.00 | 5.30 | 5.55 | +3.14 | +168.82% | 165 | 335 | 38.38% |
| ABBV231201C00138000 | 2023-11-30 3:54PM EST | 138.00 | 4.48 | 4.30 | 4.55 | +3.34 | +292.98% | 64 | 337 | 32.91% |
| ABBV231201C00139000 | 2023-11-30 3:59PM EST | 139.00 | 3.50 | 3.35 | 3.50 | +2.97 | +560.38% | 279 | 484 | 24.51% |
| ABBV231201C00140000 | 2023-11-30 3:43PM EST | 140.00 | 2.68 | 2.34 | 2.55 | +2.37 | +764.52% | 562 | 813 | 21.29% |
| ABBV231201C00141000 | 2023-11-30 3:59PM EST | 141.00 | 1.63 | 1.51 | 1.74 | +1.50 | +1,153.85% | 246 | 581 | 20.90% |
| ABBV231201C00142000 | 2023-11-30 3:54PM EST | 142.00 | 0.82 | 0.79 | 0.95 | +0.74 | +925.00% | 1,021 | 485 | 17.58% |
| ABBV231201C00143000 | 2023-11-30 3:46PM EST | 143.00 | 0.59 | 0.40 | 0.49 | +0.56 | +1,866.67% | 418 | 646 | 17.92% |
| ABBV231201C00144000 | 2023-11-30 3:59PM EST | 144.00 | 0.19 | 0.15 | 0.22 | +0.17 | +850.00% | 134 | 278 | 18.26% |
| ABBV231201C00145000 | 2023-11-30 3:50PM EST | 145.00 | 0.07 | 0.06 | 0.10 | +0.06 | +600.00% | 221 | 310 | 19.34% |
| ABBV231201C00146000 | 2023-11-30 2:38PM EST | 146.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 6 | 164 | 21.68% |
| ABBV231201C00147000 | 2023-11-30 2:50PM EST | 147.00 | 0.03 | 0.01 | 0.09 | -0.01 | -25.00% | 4 | 130 | 28.71% |
| ABBV231201C00148000 | 2023-11-27 11:37AM EST | 148.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 104 | 25.39% |
| ABBV231201C00149000 | 2023-11-29 2:39PM EST | 149.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 17 | 30.86% |
| ABBV231201C00150000 | 2023-11-28 11:53AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 29.69% |
| ABBV231201C00152500 | 2023-11-30 10:13AM EST | 152.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 169 | 51.56% |
| ABBV231201C00155000 | 2023-11-27 3:47PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 45.31% |
| ABBV231201C00157500 | 2023-11-08 10:35AM EST | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 59.38% |
| ABBV231201C00160000 | 2023-11-28 9:32AM EST | 160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 67.19% |
| ABBV231201C00162500 | 2023-11-01 1:37PM EST | 162.50 | 0.19 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 88.28% |
| ABBV231201C00165000 | 2023-11-06 2:43PM EST | 165.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 96.88% |
| ABBV231201C00167500 | 2023-10-27 8:33AM EST | 167.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 137.99% |
| ABBV231201C00170000 | 2023-11-22 10:26AM EST | 170.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 112.89% |
| ABBV231201C00172500 | 2023-10-20 11:14AM EST | 172.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 123.05% |
| ABBV231201C00175000 | 2023-10-18 9:28AM EST | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231201P00095000 | 2023-11-13 10:24AM EST | 95.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 3 | 237.50% |
| ABBV231201P00115000 | 2023-10-30 11:54AM EST | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 135.16% |
| ABBV231201P00120000 | 2023-11-20 9:54AM EST | 120.00 | 0.07 | 0.00 | 0.08 | +0.06 | +600.00% | 2 | 8 | 102.34% |
| ABBV231201P00122000 | 2023-11-20 2:32PM EST | 122.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 101.95% |
| ABBV231201P00125000 | 2023-11-28 9:42AM EST | 125.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 4 | 304 | 89.06% |
| ABBV231201P00126000 | 2023-11-21 3:34PM EST | 126.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | - | 1 | 84.38% |
| ABBV231201P00127000 | 2023-11-15 3:54PM EST | 127.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | - | 2 | 79.69% |
| ABBV231201P00128000 | 2023-11-28 3:05PM EST | 128.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 8 | 14 | 75.20% |
| ABBV231201P00129000 | 2023-11-15 10:07AM EST | 129.00 | 0.30 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 70.51% |
| ABBV231201P00130000 | 2023-11-28 2:38PM EST | 130.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 75 | 66.02% |
| ABBV231201P00131000 | 2023-11-27 3:59PM EST | 131.00 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 1 | 15 | 45.31% |
| ABBV231201P00132000 | 2023-11-30 11:06AM EST | 132.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 2 | 34 | 51.17% |
| ABBV231201P00133000 | 2023-11-29 2:53PM EST | 133.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 14 | 87 | 41.41% |
| ABBV231201P00134000 | 2023-11-30 10:38AM EST | 134.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 3 | 137 | 41.80% |
| ABBV231201P00135000 | 2023-11-30 2:57PM EST | 135.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 7 | 186 | 37.50% |
| ABBV231201P00136000 | 2023-11-30 3:40PM EST | 136.00 | 0.02 | 0.01 | 0.05 | -0.11 | -84.62% | 21 | 354 | 34.38% |
| ABBV231201P00137000 | 2023-11-30 2:39PM EST | 137.00 | 0.02 | 0.01 | 0.05 | -0.20 | -90.91% | 130 | 255 | 29.88% |
| ABBV231201P00138000 | 2023-11-30 3:44PM EST | 138.00 | 0.02 | 0.01 | 0.06 | -0.49 | -96.08% | 605 | 654 | 26.17% |
| ABBV231201P00139000 | 2023-11-30 3:59PM EST | 139.00 | 0.03 | 0.02 | 0.03 | -0.90 | -96.77% | 53 | 248 | 18.36% |
| ABBV231201P00140000 | 2023-11-30 2:39PM EST | 140.00 | 0.06 | 0.04 | 0.08 | -1.65 | -96.49% | 83 | 341 | 17.38% |
| ABBV231201P00141000 | 2023-11-30 3:47PM EST | 141.00 | 0.17 | 0.14 | 0.22 | -2.39 | -93.36% | 52 | 37 | 16.94% |
| ABBV231201P00142000 | 2023-11-30 3:47PM EST | 142.00 | 0.45 | 0.42 | 0.51 | -3.65 | -89.02% | 18 | 10 | 16.36% |
| ABBV231201P00143000 | 2023-11-30 1:18PM EST | 143.00 | 1.22 | 0.92 | 1.04 | -3.33 | -73.19% | 4 | 20 | 16.46% |
| ABBV231201P00144000 | 2023-11-29 2:39PM EST | 144.00 | 5.55 | 1.64 | 1.83 | 0.00 | - | 105 | 38 | 18.26% |
| ABBV231201P00145000 | 2023-11-29 2:27PM EST | 145.00 | 6.30 | 2.61 | 2.76 | 0.00 | - | 1 | 0 | 21.78% |
| ABBV231201P00146000 | 2023-11-28 10:10AM EST | 146.00 | 7.10 | 3.45 | 3.65 | 0.00 | - | 1 | 0 | 19.92% |
| ABBV231201P00147000 | 2023-11-27 9:43AM EST | 147.00 | 6.30 | 4.45 | 4.90 | -2.35 | -27.17% | 2 | 1 | 39.26% |
| ABBV231201P00148000 | 2023-11-27 9:43AM EST | 148.00 | 9.65 | 5.45 | 5.65 | 0.00 | - | 2 | 4 | 28.52% |
| ABBV231201P00149000 | 2023-11-09 3:03PM EST | 149.00 | 11.35 | 6.45 | 6.65 | 0.00 | - | 1 | 0 | 32.42% |
| ABBV231201P00150000 | 2023-11-29 2:30PM EST | 150.00 | 11.40 | 7.45 | 7.90 | 0.00 | - | 1 | 0 | 55.37% |
| ABBV231201P00152500 | 2023-10-26 2:37PM EST | 152.50 | 8.80 | 13.45 | 14.15 | 0.00 | - | 3 | 0 | 177.34% |
| ABBV231201P00155000 | 2023-10-12 1:32PM EST | 155.00 | 8.82 | 15.85 | 16.75 | 0.00 | - | - | 0 | 195.17% |
| ABBV231201P00157500 | 2023-11-30 9:49AM EST | 157.50 | 18.45 | 14.45 | 15.20 | +5.55 | +43.02% | 1 | 0 | 72.07% |
| ABBV231201P00160000 | 2023-10-26 2:36PM EST | 160.00 | 15.05 | 21.05 | 21.60 | 0.00 | - | - | 0 | 228.76% |
| ABBV231201P00170000 | 2023-11-22 3:31PM EST | 170.00 | 31.35 | 27.35 | 27.65 | 0.00 | - | - | 0 | 103.13% |
| ABBV231201P00185000 | 2023-11-22 9:36AM EST | 185.00 | 45.45 | 42.10 | 42.65 | 0.00 | - | - | 0 | 144.53% |
| ABBV231201P00195000 | 2023-11-22 3:23PM EST | 195.00 | 56.50 | 52.45 | 52.75 | 0.00 | - | - | 0 | 198.05% |
© 2023 Yahoo. All rights reserved.