AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:155.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00155000 | 2024-09-16 3:36PM EDT | 2024-09-20 | 40.83 | 37.65 | 38.40 | 0.00 | - | 25 | 237 | 130.37% |
| ABBV240927C00155000 | 2024-09-09 11:13AM EDT | 2024-09-27 | 40.88 | 37.85 | 38.65 | 0.00 | - | 12 | 12 | 84.67% |
| ABBV241004C00155000 | 2024-09-09 11:13AM EDT | 2024-10-04 | 41.11 | 38.15 | 38.85 | 0.00 | - | - | 12 | 70.70% |
| ABBV241018C00155000 | 2024-09-16 3:36PM EDT | 2024-10-18 | 41.34 | 38.35 | 38.90 | 0.00 | - | 23 | 28 | 54.57% |
| ABBV241115C00155000 | 2024-09-17 9:36AM EDT | 2024-11-15 | 40.00 | 38.40 | 39.30 | +0.10 | +0.25% | 8 | 402 | 45.18% |
| ABBV250117C00155000 | 2024-09-11 10:54AM EDT | 2025-01-17 | 42.35 | 38.95 | 40.05 | 0.00 | - | 3 | 4,669 | 35.07% |
| ABBV250221C00155000 | 2024-09-03 12:36PM EDT | 2025-02-21 | 45.90 | 39.90 | 40.75 | 0.00 | - | 2 | 4 | 33.56% |
| ABBV250321C00155000 | 2024-09-10 10:41AM EDT | 2025-03-21 | 45.56 | 39.95 | 41.05 | 0.00 | - | 1 | 20 | 31.90% |
| ABBV250620C00155000 | 2024-09-11 3:14PM EDT | 2025-06-20 | 43.55 | 41.85 | 42.65 | 0.00 | - | 1 | 80 | 30.11% |
| ABBV251219C00155000 | 2024-09-16 12:54PM EDT | 2025-12-19 | 46.62 | 44.00 | 45.10 | 0.00 | - | 2 | 151 | 27.65% |
| ABBV260116C00155000 | 2024-09-17 11:21AM EDT | 2026-01-16 | 46.07 | 44.40 | 45.75 | -1.31 | -2.76% | 4 | 137 | 27.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00155000 | 2024-09-16 1:59PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.09 | 0.00 | - | 21 | 4,310 | 87.89% |
| ABBV241018P00155000 | 2024-09-10 10:39AM EDT | 2024-10-18 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 95 | 49.05% |
| ABBV241115P00155000 | 2024-09-16 1:39PM EDT | 2024-11-15 | 0.50 | 0.49 | 0.60 | -0.08 | -13.79% | 1 | 919 | 34.11% |
| ABBV250117P00155000 | 2024-09-13 11:07AM EDT | 2025-01-17 | 1.25 | 1.15 | 1.32 | 0.00 | - | 20 | 2,800 | 28.77% |
| ABBV250221P00155000 | 2024-09-12 3:38PM EDT | 2025-02-21 | 1.88 | 1.65 | 1.85 | 0.00 | - | 11 | 73 | 27.90% |
| ABBV250321P00155000 | 2024-09-16 12:16PM EDT | 2025-03-21 | 1.97 | 1.95 | 2.18 | 0.00 | - | 8 | 1,107 | 27.02% |
| ABBV250620P00155000 | 2024-09-16 12:19PM EDT | 2025-06-20 | 3.35 | 3.30 | 3.60 | 0.00 | - | 14 | 2,158 | 26.19% |
| ABBV251219P00155000 | 2024-08-27 1:58PM EDT | 2025-12-19 | 6.04 | 5.30 | 6.55 | 0.00 | - | 1 | 107 | 25.83% |
| ABBV260116P00155000 | 2024-09-12 10:36AM EDT | 2026-01-16 | 7.40 | 6.20 | 8.15 | 0.00 | - | 10 | 1,139 | 27.70% |
© 2024 Yahoo. All rights reserved.