AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:160.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00160000 | 2024-09-20 3:33PM EDT | 2024-09-20 | 33.00 | 31.95 | 34.65 | -0.05 | -0.15% | 13 | 1,495 | 279.88% |
| ABBV240927C00160000 | 2024-08-29 3:40PM EDT | 2024-09-27 | 36.34 | 32.35 | 34.85 | 0.00 | - | 1 | 2 | 63.28% |
| ABBV241004C00160000 | 2024-09-16 3:51PM EDT | 2024-10-04 | 36.25 | 31.80 | 34.65 | 0.00 | - | 1 | 1 | 72.27% |
| ABBV241018C00160000 | 2024-09-16 3:51PM EDT | 2024-10-18 | 36.35 | 32.60 | 34.35 | 0.00 | - | 1 | 18 | 48.19% |
| ABBV241115C00160000 | 2024-09-19 11:43AM EDT | 2024-11-15 | 33.93 | 33.35 | 35.15 | 0.00 | - | 2 | 506 | 40.92% |
| ABBV250117C00160000 | 2024-09-20 1:34PM EDT | 2025-01-17 | 35.64 | 34.50 | 35.70 | +1.00 | +2.89% | 16 | 3,161 | 30.77% |
| ABBV250221C00160000 | 2024-09-17 9:54AM EDT | 2025-02-21 | 37.72 | 35.15 | 36.15 | 0.00 | - | 1 | 15 | 28.78% |
| ABBV250321C00160000 | 2024-09-20 3:41PM EDT | 2025-03-21 | 35.83 | 35.40 | 37.40 | -0.25 | -0.69% | 2 | 96 | 30.43% |
| ABBV250620C00160000 | 2024-09-17 11:52AM EDT | 2025-06-20 | 37.93 | 36.75 | 38.35 | 0.00 | - | 1 | 147 | 27.11% |
| ABBV251219C00160000 | 2024-09-18 2:16PM EDT | 2025-12-19 | 41.93 | 39.70 | 41.50 | 0.00 | - | 1 | 158 | 26.26% |
| ABBV260116C00160000 | 2024-09-20 2:41PM EDT | 2026-01-16 | 39.16 | 39.65 | 41.75 | -2.36 | -5.68% | 3 | 371 | 25.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00160000 | 2024-09-17 3:40PM EDT | 2024-09-20 | 0.02 | 0.00 | 1.27 | 0.00 | - | 646 | 2,469 | 240.43% |
| ABBV240927P00160000 | 2024-09-18 2:26PM EDT | 2024-09-27 | 0.12 | 0.01 | 0.28 | 0.00 | - | 43 | 46 | 64.36% |
| ABBV241018P00160000 | 2024-09-11 3:16PM EDT | 2024-10-18 | 0.26 | 0.07 | 0.88 | 0.00 | - | 11 | 168 | 48.22% |
| ABBV241115P00160000 | 2024-09-20 2:08PM EDT | 2024-11-15 | 0.61 | 0.50 | 1.21 | -0.11 | -15.28% | 5 | 737 | 37.33% |
| ABBV250117P00160000 | 2024-09-19 12:51PM EDT | 2025-01-17 | 1.45 | 1.33 | 1.44 | 0.00 | - | 5 | 4,731 | 26.99% |
| ABBV250221P00160000 | 2024-09-20 1:12PM EDT | 2025-02-21 | 2.01 | 1.82 | 2.05 | +0.08 | +4.15% | 1 | 206 | 26.38% |
| ABBV250321P00160000 | 2024-09-16 12:14PM EDT | 2025-03-21 | 2.51 | 2.20 | 2.46 | 0.00 | - | 3 | 772 | 25.76% |
| ABBV250620P00160000 | 2024-09-18 3:30PM EDT | 2025-06-20 | 3.85 | 2.84 | 4.50 | 0.00 | - | 8 | 952 | 26.25% |
| ABBV251219P00160000 | 2024-09-17 10:33AM EDT | 2025-12-19 | 7.10 | 6.70 | 7.00 | 0.00 | - | 21 | 185 | 24.64% |
| ABBV260116P00160000 | 2024-09-20 11:17AM EDT | 2026-01-16 | 7.70 | 7.15 | 7.60 | +0.10 | +1.32% | 1 | 756 | 24.86% |
© 2024 Yahoo. All rights reserved.