AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241101C00175000 | 2024-09-27 10:27AM EDT | 175.00 | 19.85 | 18.00 | 20.40 | 0.00 | - | 1 | 8 | 38.67% |
| ABBV241101C00180000 | 2024-10-07 3:00PM EDT | 180.00 | 14.65 | 13.45 | 14.65 | +0.90 | +6.55% | 8 | 8 | 23.29% |
| ABBV241101C00185000 | 2024-10-08 1:22PM EDT | 185.00 | 9.43 | 8.50 | 11.10 | 0.00 | - | 15 | 20 | 28.44% |
| ABBV241101C00190000 | 2024-10-11 2:57PM EDT | 190.00 | 6.75 | 6.20 | 7.65 | +0.50 | +8.00% | 39 | 171 | 28.14% |
| ABBV241101C00195000 | 2024-10-11 3:29PM EDT | 195.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 59 | 936 | 23.05% |
| ABBV241101C00200000 | 2024-10-11 3:41PM EDT | 200.00 | 2.06 | 1.79 | 2.23 | +0.17 | +8.99% | 20 | 181 | 23.61% |
| ABBV241101C00205000 | 2024-10-11 1:38PM EDT | 205.00 | 0.77 | 0.84 | 1.16 | -0.24 | -23.76% | 21 | 1,211 | 24.16% |
| ABBV241101C00210000 | 2024-10-11 3:48PM EDT | 210.00 | 0.45 | 0.18 | 0.62 | +0.04 | +9.76% | 1 | 119 | 25.29% |
| ABBV241101C00215000 | 2024-10-09 2:15PM EDT | 215.00 | 0.59 | 0.06 | 0.75 | 0.00 | - | 1 | 30 | 32.15% |
| ABBV241101C00220000 | 2024-09-30 10:07AM EDT | 220.00 | 0.28 | 0.02 | 0.63 | 0.00 | - | 14 | 16 | 35.69% |
| ABBV241101C00225000 | 2024-09-24 12:37PM EDT | 225.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | - | 1 | 29.98% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241101P00155000 | 2024-09-25 11:21AM EDT | 155.00 | 1.25 | 0.03 | 0.73 | 0.00 | - | - | 1 | 52.98% |
| ABBV241101P00160000 | 2024-10-04 1:38PM EDT | 160.00 | 0.28 | 0.06 | 0.75 | 0.00 | - | 7 | 7 | 54.05% |
| ABBV241101P00165000 | 2024-10-04 1:07PM EDT | 165.00 | 0.66 | 0.09 | 0.51 | 0.00 | - | 27 | 61 | 43.16% |
| ABBV241101P00170000 | 2024-10-04 12:10PM EDT | 170.00 | 0.57 | 0.24 | 0.59 | 0.00 | - | 50 | 54 | 38.06% |
| ABBV241101P00175000 | 2024-10-09 9:44AM EDT | 175.00 | 0.75 | 0.53 | 0.82 | 0.00 | - | 7 | 42 | 34.42% |
| ABBV241101P00180000 | 2024-10-11 2:49PM EDT | 180.00 | 1.05 | 1.03 | 1.25 | -0.12 | -10.26% | 15 | 124 | 31.52% |
| ABBV241101P00185000 | 2024-10-11 1:35PM EDT | 185.00 | 1.95 | 1.76 | 2.09 | -0.25 | -11.36% | 16 | 593 | 29.68% |
| ABBV241101P00190000 | 2024-10-11 3:54PM EDT | 190.00 | 3.40 | 3.35 | 3.55 | -0.37 | -9.81% | 7 | 988 | 28.65% |
| ABBV241101P00195000 | 2024-10-10 3:53PM EDT | 195.00 | 5.75 | 5.55 | 6.45 | 0.00 | - | 121 | 540 | 31.68% |
| ABBV241101P00200000 | 2024-10-09 3:54PM EDT | 200.00 | 8.50 | 7.85 | 9.00 | 0.00 | - | 6 | 29 | 29.15% |
| ABBV241101P00205000 | 2024-10-10 10:31AM EDT | 205.00 | 13.20 | 11.75 | 13.75 | 0.00 | - | 1 | 3 | 36.18% |
| ABBV241101P00210000 | 2024-10-01 10:04AM EDT | 210.00 | 14.72 | 17.05 | 17.75 | 0.00 | - | - | 2 | 36.76% |
© 2024 Yahoo. All rights reserved.