AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 73.00 | 77.25 | 0.00 | - | 5 | 2 | 0.00% |
| ABBV250321C00090000 | 2024-06-18 11:26AM EDT | 90.00 | 82.70 | 80.40 | 84.20 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV250321C00100000 | 2024-08-01 10:29AM EDT | 100.00 | 90.00 | 96.30 | 97.80 | 0.00 | - | 5 | 5 | 72.30% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 50.35 | 54.55 | 0.00 | - | - | 19 | 0.00% |
| ABBV250321C00120000 | 2024-07-15 1:18PM EDT | 120.00 | 50.00 | 73.30 | 76.25 | 0.00 | - | 4 | 4 | 51.93% |
| ABBV250321C00125000 | 2024-06-10 11:34AM EDT | 125.00 | 45.40 | 43.95 | 44.75 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV250321C00130000 | 2024-08-20 2:48PM EDT | 130.00 | 68.00 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 43.56% |
| ABBV250321C00135000 | 2024-05-29 3:08PM EDT | 135.00 | 24.80 | 37.50 | 40.90 | 0.00 | - | 1 | 12 | 0.00% |
| ABBV250321C00140000 | 2024-07-30 12:10PM EDT | 140.00 | 48.86 | 56.70 | 58.75 | 0.00 | - | 10 | 8 | 47.41% |
| ABBV250321C00145000 | 2024-09-04 11:24AM EDT | 145.00 | 54.28 | 50.30 | 51.40 | 0.00 | - | 1 | 10 | 35.83% |
| ABBV250321C00150000 | 2024-09-06 12:44PM EDT | 150.00 | 46.30 | 45.80 | 47.25 | +3.75 | +8.81% | 5 | 44 | 35.61% |
| ABBV250321C00155000 | 2024-08-22 9:53AM EDT | 155.00 | 41.70 | 41.35 | 42.55 | -3.00 | -6.71% | 3 | 19 | 33.31% |
| ABBV250321C00160000 | 2024-09-05 2:54PM EDT | 160.00 | 37.35 | 37.05 | 37.80 | +0.45 | +1.22% | 3 | 41 | 30.78% |
| ABBV250321C00165000 | 2024-09-06 12:18PM EDT | 165.00 | 33.25 | 31.95 | 33.75 | -2.85 | -7.89% | 6 | 126 | 29.98% |
| ABBV250321C00170000 | 2024-09-06 12:18PM EDT | 170.00 | 29.30 | 27.80 | 30.35 | +0.61 | +2.13% | 1 | 418 | 30.29% |
| ABBV250321C00175000 | 2024-09-06 1:16PM EDT | 175.00 | 25.25 | 25.15 | 26.05 | -4.29 | -14.52% | 2 | 173 | 28.17% |
| ABBV250321C00180000 | 2024-09-06 10:56AM EDT | 180.00 | 21.55 | 21.65 | 22.25 | +0.60 | +2.86% | 18 | 1,135 | 26.83% |
| ABBV250321C00185000 | 2024-09-06 11:45AM EDT | 185.00 | 18.80 | 18.40 | 19.50 | +0.35 | +1.90% | 6 | 1,205 | 27.09% |
| ABBV250321C00190000 | 2024-09-06 12:18PM EDT | 190.00 | 16.10 | 15.50 | 16.20 | +0.68 | +4.41% | 21 | 833 | 25.86% |
| ABBV250321C00195000 | 2024-09-06 2:27PM EDT | 195.00 | 13.15 | 12.85 | 14.20 | +0.40 | +3.14% | 2 | 1,017 | 26.50% |
| ABBV250321C00200000 | 2024-09-05 3:33PM EDT | 200.00 | 10.58 | 10.50 | 10.80 | 0.00 | - | 6 | 1,024 | 24.17% |
| ABBV250321C00210000 | 2024-09-06 12:38PM EDT | 210.00 | 7.21 | 6.80 | 7.00 | +0.46 | +6.81% | 1 | 1,498 | 23.39% |
| ABBV250321C00220000 | 2024-09-05 3:22PM EDT | 220.00 | 4.10 | 4.25 | 4.50 | 0.00 | - | 10 | 1,126 | 23.19% |
| ABBV250321C00230000 | 2024-09-06 1:48PM EDT | 230.00 | 2.61 | 2.07 | 2.80 | +0.17 | +6.97% | 300 | 963 | 23.06% |
| ABBV250321C00240000 | 2024-09-03 3:42PM EDT | 240.00 | 2.07 | 1.51 | 1.69 | 0.00 | - | 6 | 233 | 22.96% |
| ABBV250321C00250000 | 2024-08-27 10:14AM EDT | 250.00 | 0.98 | 0.86 | 1.06 | 0.00 | - | 1 | 19 | 23.22% |
| ABBV250321C00260000 | 2024-09-05 3:19PM EDT | 260.00 | 0.64 | 0.53 | 0.68 | 0.00 | - | 15 | 12 | 23.60% |
| ABBV250321C00270000 | 2024-08-02 9:54AM EDT | 270.00 | 0.72 | 0.09 | 0.75 | 0.00 | - | 15 | 15 | 26.40% |
| ABBV250321C00280000 | 2024-08-22 3:00PM EDT | 280.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | - | 1 | 28.63% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-06-21 1:59PM EDT | 95.00 | 0.23 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 52.98% |
| ABBV250321P00100000 | 2024-07-29 1:03PM EDT | 100.00 | 0.35 | 0.12 | 1.75 | 0.00 | - | 1 | 11 | 52.69% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 2.79 | 0.00 | - | 1 | 1 | 53.49% |
| ABBV250321P00110000 | 2024-08-08 2:24PM EDT | 110.00 | 0.70 | 0.18 | 0.60 | 0.00 | - | 1 | 18 | 42.31% |
| ABBV250321P00115000 | 2024-08-19 10:08AM EDT | 115.00 | 0.54 | 0.18 | 2.57 | 0.00 | - | 1 | 9 | 54.11% |
| ABBV250321P00120000 | 2024-07-17 9:34AM EDT | 120.00 | 1.06 | 0.26 | 1.00 | 0.00 | - | 6 | 44 | 40.42% |
| ABBV250321P00125000 | 2024-07-29 10:24AM EDT | 125.00 | 0.68 | 0.01 | 1.89 | 0.00 | - | 3 | 95 | 43.41% |
| ABBV250321P00130000 | 2024-09-05 10:37AM EDT | 130.00 | 0.70 | 0.36 | 2.10 | 0.00 | - | 1 | 41 | 41.36% |
| ABBV250321P00135000 | 2024-08-27 1:57PM EDT | 135.00 | 0.75 | 0.45 | 2.02 | 0.00 | - | 20 | 324 | 37.83% |
| ABBV250321P00140000 | 2024-08-26 10:27AM EDT | 140.00 | 1.19 | 0.99 | 1.36 | 0.00 | - | 20 | 160 | 31.43% |
| ABBV250321P00145000 | 2024-09-03 12:09PM EDT | 145.00 | 1.18 | 1.27 | 1.62 | 0.00 | - | 1 | 226 | 30.02% |
| ABBV250321P00150000 | 2024-08-29 3:36PM EDT | 150.00 | 1.48 | 1.62 | 1.83 | 0.00 | - | 6 | 762 | 28.19% |
| ABBV250321P00155000 | 2024-09-06 1:36PM EDT | 155.00 | 2.25 | 2.06 | 2.28 | +0.33 | +17.19% | 775 | 263 | 27.16% |
| ABBV250321P00160000 | 2024-08-21 3:01PM EDT | 160.00 | 2.42 | 2.66 | 2.88 | 0.00 | - | 8 | 774 | 26.29% |
| ABBV250321P00165000 | 2024-09-04 10:27AM EDT | 165.00 | 2.79 | 3.35 | 3.60 | 0.00 | - | 1 | 306 | 25.40% |
| ABBV250321P00170000 | 2024-09-05 2:14PM EDT | 170.00 | 4.31 | 3.55 | 4.55 | 0.00 | - | 1 | 100 | 24.70% |
| ABBV250321P00175000 | 2024-09-03 2:57PM EDT | 175.00 | 4.40 | 4.60 | 5.65 | 0.00 | - | 19 | 285 | 23.89% |
| ABBV250321P00180000 | 2024-09-06 2:30PM EDT | 180.00 | 7.05 | 5.85 | 7.05 | -0.05 | -0.70% | 8 | 441 | 23.26% |
| ABBV250321P00185000 | 2024-09-05 3:59PM EDT | 185.00 | 9.40 | 7.55 | 9.75 | 0.00 | - | 12 | 379 | 24.58% |
| ABBV250321P00190000 | 2024-09-06 12:51PM EDT | 190.00 | 11.05 | 9.55 | 11.70 | +0.35 | +3.27% | 5 | 123 | 23.89% |
| ABBV250321P00195000 | 2024-09-06 12:51PM EDT | 195.00 | 13.40 | 12.80 | 13.10 | +0.05 | +0.37% | 7 | 465 | 21.72% |
| ABBV250321P00200000 | 2024-09-06 2:49PM EDT | 200.00 | 15.90 | 15.30 | 16.75 | +0.45 | +2.91% | 1 | 124 | 23.04% |
| ABBV250321P00230000 | 2024-08-19 11:57AM EDT | 230.00 | 34.65 | 37.45 | 38.20 | 0.00 | - | 2 | 2 | 19.44% |
© 2024 Yahoo. All rights reserved.