AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240726C00165000 | 2024-07-26 1:35PM EDT | 2024-07-26 | 21.00 | 18.45 | 21.25 | +4.03 | +23.75% | 100 | 126 | 191.60% |
| ABBV240802C00165000 | 2024-07-26 12:40PM EDT | 2024-08-02 | 21.18 | 19.00 | 22.30 | +3.67 | +20.96% | 2 | 87 | 54.64% |
| ABBV240809C00165000 | 2024-07-24 1:20PM EDT | 2024-08-09 | 12.10 | 19.25 | 21.20 | 0.00 | - | 1 | 14 | 48.78% |
| ABBV240816C00165000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 20.80 | 20.45 | 21.35 | +2.80 | +15.56% | 38 | 1,392 | 41.97% |
| ABBV240823C00165000 | 2024-07-16 12:47PM EDT | 2024-08-23 | 7.65 | 20.25 | 22.35 | 0.00 | - | 3 | 13 | 45.01% |
| ABBV240830C00165000 | 2024-07-17 9:42AM EDT | 2024-08-30 | 10.80 | 20.80 | 23.05 | 0.00 | - | - | 3 | 45.03% |
| ABBV240920C00165000 | 2024-07-26 3:31PM EDT | 2024-09-20 | 22.18 | 20.85 | 23.20 | +2.78 | +14.33% | 224 | 1,585 | 36.54% |
| ABBV241018C00165000 | 2024-07-25 1:13PM EDT | 2024-10-18 | 20.10 | 22.45 | 24.30 | 0.00 | - | 42 | 52 | 34.25% |
| ABBV241115C00165000 | 2024-07-26 2:55PM EDT | 2024-11-15 | 24.40 | 23.55 | 24.35 | +2.53 | +11.57% | 5 | 688 | 29.87% |
| ABBV250117C00165000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 26.11 | 24.65 | 26.80 | +2.46 | +10.40% | 16 | 2,919 | 30.08% |
| ABBV250221C00165000 | 2024-07-12 3:50PM EDT | 2025-02-21 | 14.40 | 25.35 | 27.40 | 0.00 | - | - | 112 | 28.78% |
| ABBV250321C00165000 | 2024-07-26 2:38PM EDT | 2025-03-21 | 27.93 | 26.90 | 27.60 | +3.66 | +15.08% | 1 | 123 | 27.45% |
| ABBV250620C00165000 | 2024-07-26 3:31PM EDT | 2025-06-20 | 29.14 | 27.60 | 30.30 | +1.14 | +4.07% | 10 | 173 | 27.95% |
| ABBV251219C00165000 | 2024-07-15 3:46PM EDT | 2025-12-19 | 19.66 | 31.05 | 33.50 | 0.00 | - | 2 | 149 | 26.67% |
| ABBV260116C00165000 | 2024-07-25 12:09PM EDT | 2026-01-16 | 33.40 | 32.80 | 34.55 | +1.25 | +3.89% | 24 | 299 | 27.31% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240726P00165000 | 2024-07-26 1:03PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 53 | 293 | 87.50% |
| ABBV240802P00165000 | 2024-07-26 10:58AM EDT | 2024-08-02 | 0.06 | 0.02 | 0.08 | -0.01 | -14.29% | 12 | 221 | 38.48% |
| ABBV240809P00165000 | 2024-07-25 1:50PM EDT | 2024-08-09 | 0.31 | 0.03 | 0.31 | +0.12 | +63.16% | 1 | 64 | 35.99% |
| ABBV240816P00165000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 0.12 | 0.09 | 0.25 | -0.08 | -40.00% | 89 | 1,880 | 28.42% |
| ABBV240823P00165000 | 2024-07-25 1:50PM EDT | 2024-08-23 | 0.35 | 0.09 | 0.39 | 0.00 | - | 22 | 54 | 27.20% |
| ABBV240830P00165000 | 2024-07-25 3:32PM EDT | 2024-08-30 | 0.36 | 0.18 | 0.79 | 0.00 | - | 2 | 8 | 29.13% |
| ABBV240920P00165000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.55 | 0.44 | 0.58 | -0.20 | -26.67% | 130 | 3,071 | 21.34% |
| ABBV241018P00165000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 1.14 | 1.12 | 1.32 | -0.49 | -30.06% | 9 | 154 | 22.06% |
| ABBV241115P00165000 | 2024-07-26 3:07PM EDT | 2024-11-15 | 2.05 | 1.92 | 2.33 | -0.58 | -22.05% | 159 | 857 | 23.35% |
| ABBV250117P00165000 | 2024-07-26 1:24PM EDT | 2025-01-17 | 3.15 | 3.30 | 3.50 | -0.55 | -14.86% | 7 | 1,122 | 22.09% |
| ABBV250221P00165000 | 2024-07-26 2:13PM EDT | 2025-02-21 | 3.90 | 3.90 | 4.25 | -2.30 | -37.10% | 1 | 60 | 22.02% |
| ABBV250321P00165000 | 2024-07-26 1:09PM EDT | 2025-03-21 | 4.16 | 3.50 | 4.80 | -1.04 | -20.00% | 1 | 306 | 21.91% |
| ABBV250620P00165000 | 2024-07-25 11:29AM EDT | 2025-06-20 | 6.10 | 5.70 | 7.00 | -0.95 | -13.48% | 15 | 742 | 22.62% |
| ABBV251219P00165000 | 2024-07-17 10:39AM EDT | 2025-12-19 | 12.35 | 9.25 | 9.85 | 0.00 | - | 27 | 170 | 22.07% |
| ABBV260116P00165000 | 2024-07-26 3:23PM EDT | 2026-01-16 | 9.91 | 9.45 | 10.55 | -1.24 | -11.12% | 1 | 1,409 | 22.41% |
© 2024 Yahoo. All rights reserved.