AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:170.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00170000 | 2024-09-19 3:49PM EDT | 2024-09-20 | 23.44 | 22.40 | 24.40 | +0.34 | +1.47% | 16 | 2,245 | 133.20% |
| ABBV240927C00170000 | 2024-09-11 2:24PM EDT | 2024-09-27 | 24.62 | 23.35 | 24.25 | 0.00 | - | 2 | 6 | 59.47% |
| ABBV241018C00170000 | 2024-09-19 1:45PM EDT | 2024-10-18 | 24.57 | 24.10 | 25.40 | -0.33 | -1.33% | 6 | 203 | 43.88% |
| ABBV241115C00170000 | 2024-09-19 12:20PM EDT | 2024-11-15 | 24.83 | 24.60 | 25.05 | +0.18 | +0.73% | 9 | 543 | 29.40% |
| ABBV250117C00170000 | 2024-09-19 3:25PM EDT | 2025-01-17 | 27.09 | 26.85 | 27.90 | +0.03 | +0.11% | 3 | 5,392 | 30.63% |
| ABBV250221C00170000 | 2024-09-11 11:18AM EDT | 2025-02-21 | 30.05 | 26.75 | 28.75 | 0.00 | - | 1 | 29 | 29.29% |
| ABBV250321C00170000 | 2024-09-12 9:59AM EDT | 2025-03-21 | 27.68 | 27.60 | 28.75 | 0.00 | - | 4 | 419 | 26.97% |
| ABBV250620C00170000 | 2024-09-17 11:55AM EDT | 2025-06-20 | 30.41 | 30.05 | 30.70 | 0.00 | - | 1 | 320 | 25.85% |
| ABBV251219C00170000 | 2024-09-17 9:30AM EDT | 2025-12-19 | 35.55 | 33.20 | 35.75 | 0.00 | - | 1 | 139 | 27.17% |
| ABBV260116C00170000 | 2024-09-19 1:55PM EDT | 2026-01-16 | 35.41 | 33.75 | 35.60 | +0.17 | +0.48% | 1 | 542 | 26.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00170000 | 2024-09-19 2:28PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.07 | +0.01 | +16.67% | 5 | 3,197 | 75.78% |
| ABBV240927P00170000 | 2024-09-18 10:18AM EDT | 2024-09-27 | 0.12 | 0.04 | 0.20 | 0.00 | - | 30 | 37 | 46.58% |
| ABBV241004P00170000 | 2024-09-05 3:17PM EDT | 2024-10-04 | 0.35 | 0.07 | 0.94 | 0.00 | - | 6 | 7 | 49.51% |
| ABBV241011P00170000 | 2024-09-09 12:02PM EDT | 2024-10-11 | 0.26 | 0.09 | 1.06 | 0.00 | - | - | 2 | 42.70% |
| ABBV241018P00170000 | 2024-09-19 1:10PM EDT | 2024-10-18 | 0.31 | 0.24 | 0.41 | -0.04 | -11.43% | 2 | 735 | 29.47% |
| ABBV241025P00170000 | 2024-09-11 3:09PM EDT | 2024-10-25 | 0.86 | 0.19 | 1.11 | 0.00 | - | 2 | 3 | 34.12% |
| ABBV241115P00170000 | 2024-09-19 3:23PM EDT | 2024-11-15 | 1.22 | 1.16 | 1.27 | -0.08 | -6.15% | 11 | 1,098 | 28.36% |
| ABBV250117P00170000 | 2024-09-18 1:25PM EDT | 2025-01-17 | 2.60 | 2.56 | 2.67 | +0.02 | +0.78% | 10 | 3,114 | 25.26% |
| ABBV250221P00170000 | 2024-09-19 3:46PM EDT | 2025-02-21 | 3.60 | 3.40 | 3.60 | 0.00 | - | 10 | 412 | 25.06% |
| ABBV250321P00170000 | 2024-09-19 3:42PM EDT | 2025-03-21 | 4.05 | 3.90 | 4.05 | -0.35 | -7.95% | 87 | 138 | 24.26% |
| ABBV250620P00170000 | 2024-09-17 1:15PM EDT | 2025-06-20 | 6.30 | 5.65 | 6.05 | 0.00 | - | 2 | 715 | 23.90% |
| ABBV250919P00170000 | 2024-09-19 3:01PM EDT | 2025-09-19 | 7.50 | 7.55 | 8.10 | -0.40 | -5.06% | 2 | 18 | 24.09% |
| ABBV251219P00170000 | 2024-08-30 10:30AM EDT | 2025-12-19 | 9.45 | 9.10 | 10.20 | 0.00 | - | 4 | 45 | 24.53% |
| ABBV260116P00170000 | 2024-09-19 2:31PM EDT | 2026-01-16 | 10.25 | 10.10 | 10.45 | +0.55 | +5.67% | 2 | 465 | 24.15% |
© 2024 Yahoo. All rights reserved.