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 | 27.30 | 30.45 | 0.00 | - | 9 | 2 | 87.30% |
| ABBV241011C00170000 | 2024-09-20 3:17PM EDT | 170.00 | 23.41 | 22.85 | 24.15 | 0.00 | - | 1 | 1 | 85.94% |
| ABBV241011C00175000 | 2024-09-27 11:24AM EDT | 175.00 | 20.70 | 17.85 | 19.05 | 0.00 | - | 10 | 13 | 67.29% |
| ABBV241011C00180000 | 2024-10-04 9:35AM EDT | 180.00 | 14.60 | 13.40 | 15.10 | 0.00 | - | 2 | 76 | 58.11% |
| ABBV241011C00182500 | 2024-09-30 3:21PM EDT | 182.50 | 14.75 | 10.50 | 11.70 | 0.00 | - | 1 | 1 | 48.83% |
| ABBV241011C00185000 | 2024-10-07 11:21AM EDT | 185.00 | 10.13 | 8.35 | 10.35 | +0.78 | +8.34% | 1 | 12 | 61.82% |
| ABBV241011C00187500 | 2024-09-26 11:05AM EDT | 187.50 | 6.30 | 6.15 | 7.60 | 0.00 | - | - | 7 | 47.58% |
| ABBV241011C00190000 | 2024-10-07 3:31PM EDT | 190.00 | 4.15 | 4.25 | 4.80 | -1.20 | -22.43% | 65 | 94 | 32.54% |
| ABBV241011C00192500 | 2024-10-07 3:46PM EDT | 192.50 | 2.27 | 2.47 | 2.57 | -0.90 | -28.39% | 23 | 112 | 24.37% |
| ABBV241011C00195000 | 2024-10-07 3:56PM EDT | 195.00 | 1.07 | 1.19 | 1.25 | -0.56 | -34.36% | 316 | 554 | 22.95% |
| ABBV241011C00197500 | 2024-10-07 3:28PM EDT | 197.50 | 0.43 | 0.44 | 0.55 | -0.29 | -40.28% | 186 | 489 | 23.17% |
| ABBV241011C00200000 | 2024-10-07 3:47PM EDT | 200.00 | 0.13 | 0.14 | 0.20 | -0.16 | -55.17% | 306 | 541 | 23.15% |
| ABBV241011C00202500 | 2024-10-07 2:59PM EDT | 202.50 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 236 | 413 | 22.46% |
| ABBV241011C00205000 | 2024-10-07 11:27AM EDT | 205.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 42 | 398 | 25.39% |
| ABBV241011C00207500 | 2024-10-07 12:22PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 20 | 71 | 26.17% |
| ABBV241011C00210000 | 2024-10-04 3:24PM EDT | 210.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 9 | 151 | 44.82% |
| ABBV241011C00212500 | 2024-10-07 10:25AM EDT | 212.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 18 | 137 | 33.99% |
| ABBV241011C00215000 | 2024-10-04 10:20AM EDT | 215.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 544 | 65.14% |
| ABBV241011C00217500 | 2024-09-23 1:37PM EDT | 217.50 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.61% |
| ABBV241011C00220000 | 2024-10-03 12:03PM EDT | 220.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 75.98% |
| ABBV241011C00225000 | 2024-10-04 11:55AM EDT | 225.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 86.23% |
| ABBV241011C00230000 | 2024-10-01 10:37AM EDT | 230.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 96.00% |
| ABBV241011C00235000 | 2024-10-01 10:43AM EDT | 235.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 105.37% |
| ABBV241011C00240000 | 2024-10-01 10:43AM EDT | 240.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 5 | 114.45% |
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 | 0.75 | 0.00 | - | - | 10 | 168.46% |
| ABBV241011P00145000 | 2024-09-23 3:26PM EDT | 145.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 2 | 128.13% |
| ABBV241011P00150000 | 2024-09-25 10:47AM EDT | 150.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | - | 100 | 112.11% |
| ABBV241011P00160000 | 2024-09-30 11:47AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 48 | 25 | 72.27% |
| ABBV241011P00165000 | 2024-09-30 11:50AM EDT | 165.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 29 | 67.97% |
| ABBV241011P00170000 | 2024-10-04 12:07PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 56.25% |
| ABBV241011P00172500 | 2024-10-03 11:45AM EDT | 172.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 71.97% |
| ABBV241011P00175000 | 2024-10-02 12:42PM EDT | 175.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 1 | 27 | 51.76% |
| ABBV241011P00177500 | 2024-10-07 12:59PM EDT | 177.50 | 0.04 | 0.00 | 0.49 | -0.04 | -50.00% | 2 | 27 | 52.34% |
| ABBV241011P00180000 | 2024-10-07 3:01PM EDT | 180.00 | 0.08 | 0.00 | 0.12 | -0.03 | -27.27% | 8 | 1,247 | 39.45% |
| ABBV241011P00182500 | 2024-10-07 12:55PM EDT | 182.50 | 0.16 | 0.03 | 0.16 | -0.01 | -5.88% | 9 | 53 | 35.25% |
| ABBV241011P00185000 | 2024-10-07 3:31PM EDT | 185.00 | 0.16 | 0.10 | 0.35 | -0.01 | -5.88% | 80 | 262 | 34.82% |
| ABBV241011P00187500 | 2024-10-07 3:35PM EDT | 187.50 | 0.31 | 0.20 | 0.35 | -0.03 | -8.82% | 59 | 481 | 27.10% |
| ABBV241011P00190000 | 2024-10-07 3:56PM EDT | 190.00 | 0.66 | 0.57 | 0.65 | +0.06 | +10.00% | 154 | 301 | 24.27% |
| ABBV241011P00192500 | 2024-10-07 3:59PM EDT | 192.50 | 1.39 | 1.23 | 1.34 | +0.15 | +12.10% | 145 | 447 | 22.85% |
| ABBV241011P00195000 | 2024-10-07 3:59PM EDT | 195.00 | 2.66 | 2.38 | 2.53 | +0.40 | +17.70% | 124 | 195 | 21.53% |
| ABBV241011P00197500 | 2024-10-07 1:25PM EDT | 197.50 | 4.23 | 3.40 | 4.45 | +0.10 | +2.42% | 12 | 81 | 23.34% |
| ABBV241011P00200000 | 2024-10-07 2:08PM EDT | 200.00 | 6.47 | 5.15 | 6.90 | +1.27 | +24.42% | 1 | 28 | 30.57% |
| ABBV241011P00205000 | 2024-09-17 3:18PM EDT | 205.00 | 12.81 | 11.30 | 12.35 | 0.00 | - | 3 | 2 | 54.83% |
| ABBV241011P00210000 | 2024-09-17 11:21AM EDT | 210.00 | 15.87 | 14.95 | 17.20 | 0.00 | - | 2 | 2 | 65.77% |
| ABBV241011P00215000 | 2024-09-05 10:27AM EDT | 215.00 | 19.73 | 20.10 | 21.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.