AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250919C00130000 | 2024-09-23 9:33AM EDT | 130.00 | 63.90 | 64.10 | 65.20 | 0.00 | - | 2 | 3 | 35.25% |
| ABBV250919C00140000 | 2024-10-14 2:21PM EDT | 140.00 | 57.75 | 55.05 | 56.20 | 0.00 | - | 2 | 46 | 32.86% |
| ABBV250919C00150000 | 2024-10-09 10:14AM EDT | 150.00 | 46.40 | 46.15 | 47.15 | 0.00 | - | - | 1 | 29.85% |
| ABBV250919C00155000 | 2024-10-11 11:14AM EDT | 155.00 | 43.70 | 42.25 | 43.80 | 0.00 | - | - | 5 | 30.58% |
| ABBV250919C00160000 | 2024-10-15 12:56PM EDT | 160.00 | 38.81 | 37.55 | 38.95 | -1.54 | -3.82% | 1 | 13 | 28.09% |
| ABBV250919C00165000 | 2024-10-02 1:53PM EDT | 165.00 | 38.00 | 33.65 | 36.65 | 0.00 | - | 14 | 14 | 30.00% |
| ABBV250919C00170000 | 2024-10-09 1:26PM EDT | 170.00 | 32.05 | 30.80 | 32.25 | 0.00 | - | 2 | 9 | 27.98% |
| ABBV250919C00175000 | 2024-10-15 10:53AM EDT | 175.00 | 30.50 | 26.45 | 30.00 | +0.15 | +0.49% | 4 | 7 | 29.14% |
| ABBV250919C00180000 | 2024-09-16 1:37PM EDT | 180.00 | 27.25 | 24.15 | 26.15 | 0.00 | - | 10 | 13 | 27.57% |
| ABBV250919C00185000 | 2024-10-14 9:53AM EDT | 185.00 | 22.50 | 20.50 | 22.30 | 0.00 | - | 4 | 24 | 25.83% |
| ABBV250919C00190000 | 2024-10-09 10:13AM EDT | 190.00 | 19.60 | 18.40 | 19.40 | 0.00 | - | 4 | 9 | 25.19% |
| ABBV250919C00195000 | 2024-10-11 10:59AM EDT | 195.00 | 16.25 | 15.85 | 16.25 | -0.95 | -5.52% | 1 | 61 | 23.94% |
| ABBV250919C00200000 | 2024-10-14 3:42PM EDT | 200.00 | 16.00 | 13.55 | 15.50 | +0.50 | +3.23% | 1 | 176 | 25.68% |
| ABBV250919C00210000 | 2024-10-15 1:24PM EDT | 210.00 | 10.18 | 9.70 | 10.60 | -1.17 | -10.31% | 1 | 68 | 23.69% |
| ABBV250919C00220000 | 2024-10-11 1:38PM EDT | 220.00 | 7.50 | 5.80 | 7.40 | 0.00 | - | 14 | 20 | 22.93% |
| ABBV250919C00230000 | 2024-10-11 12:46PM EDT | 230.00 | 5.20 | 4.40 | 4.80 | 0.00 | - | 4 | 15 | 21.93% |
| ABBV250919C00240000 | 2024-09-26 3:08PM EDT | 240.00 | 3.40 | 2.90 | 3.30 | 0.00 | - | - | 71 | 21.80% |
| ABBV250919C00250000 | 2024-09-26 2:16PM EDT | 250.00 | 2.20 | 1.91 | 2.50 | 0.00 | - | 1 | 1 | 22.39% |
| ABBV250919C00260000 | 2024-09-26 3:41PM EDT | 260.00 | 1.64 | 1.21 | 1.51 | 0.00 | - | - | 1 | 21.67% |
| ABBV250919C00270000 | 2024-09-30 2:36PM EDT | 270.00 | 1.62 | 0.79 | 0.99 | 0.00 | - | 1 | 1 | 21.58% |
| ABBV250919C00280000 | 2024-10-14 2:53PM EDT | 280.00 | 0.80 | 0.28 | 0.86 | 0.00 | - | 2 | 2 | 22.68% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250919P00100000 | 2024-10-09 10:09AM EDT | 100.00 | 0.65 | 0.18 | 1.87 | 0.00 | - | - | 1 | 45.87% |
| ABBV250919P00110000 | 2024-10-08 2:51PM EDT | 110.00 | 0.99 | 0.31 | 1.73 | 0.00 | - | - | 3 | 39.42% |
| ABBV250919P00125000 | 2024-09-20 10:32AM EDT | 125.00 | 1.47 | 1.08 | 1.68 | 0.00 | - | 1 | 1 | 31.56% |
| ABBV250919P00130000 | 2024-10-07 9:32AM EDT | 130.00 | 1.67 | 1.34 | 2.01 | 0.00 | - | 3 | 15 | 30.58% |
| ABBV250919P00135000 | 2024-10-07 9:51AM EDT | 135.00 | 2.10 | 1.58 | 2.14 | 0.00 | - | 1 | 15 | 28.70% |
| ABBV250919P00140000 | 2024-10-11 12:45PM EDT | 140.00 | 2.36 | 1.98 | 2.69 | 0.00 | - | - | 1 | 28.19% |
| ABBV250919P00145000 | 2024-10-11 12:03PM EDT | 145.00 | 2.85 | 2.17 | 2.76 | 0.00 | - | 1 | 62 | 26.02% |
| ABBV250919P00150000 | 2024-10-10 11:28AM EDT | 150.00 | 3.45 | 3.05 | 3.30 | 0.00 | - | 1 | 55 | 25.13% |
| ABBV250919P00155000 | 2024-09-26 2:57PM EDT | 155.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | - | 83 | 24.40% |
| ABBV250919P00160000 | 2024-10-09 11:49AM EDT | 160.00 | 5.25 | 4.55 | 4.85 | 0.00 | - | 7 | 50 | 23.74% |
| ABBV250919P00165000 | 2024-09-25 3:50PM EDT | 165.00 | 5.45 | 5.45 | 6.05 | -1.20 | -18.05% | 5 | 47 | 23.46% |
| ABBV250919P00170000 | 2024-10-14 10:22AM EDT | 170.00 | 6.90 | 6.50 | 7.10 | 0.00 | - | 1 | 175 | 22.60% |
| ABBV250919P00175000 | 2024-10-07 12:30PM EDT | 175.00 | 9.05 | 7.30 | 8.55 | 0.00 | - | 30 | 216 | 22.11% |
| ABBV250919P00180000 | 2024-10-14 10:14AM EDT | 180.00 | 10.00 | 9.90 | 10.20 | 0.00 | - | 1 | 1 | 21.61% |
| ABBV250919P00185000 | 2024-09-10 12:09PM EDT | 185.00 | 12.07 | 11.20 | 13.05 | 0.00 | - | - | 17 | 22.49% |
| ABBV250919P00190000 | 2024-10-11 2:45PM EDT | 190.00 | 14.15 | 12.80 | 14.20 | 0.00 | - | - | 6 | 20.63% |
| ABBV250919P00195000 | 2024-10-08 3:22PM EDT | 195.00 | 17.51 | 16.15 | 17.75 | 0.00 | - | 1 | 6 | 21.74% |
| ABBV250919P00200000 | 2024-10-10 12:28PM EDT | 200.00 | 19.00 | 18.65 | 19.20 | 0.00 | - | 1 | 1 | 19.66% |
| ABBV250919P00230000 | 2024-09-30 11:05AM EDT | 230.00 | 38.40 | 39.20 | 40.30 | 0.00 | - | - | 1 | 16.66% |
© 2024 Yahoo. All rights reserved.