AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:190.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00190000 | 2024-09-17 11:14AM EDT | 2024-09-20 | 5.00 | 4.70 | 4.90 | -1.18 | -19.09% | 10 | 2,168 | 38.57% |
| ABBV240927C00190000 | 2024-09-17 9:30AM EDT | 2024-09-27 | 5.90 | 5.55 | 5.80 | -0.55 | -8.53% | 1 | 28 | 30.48% |
| ABBV241004C00190000 | 2024-09-17 11:05AM EDT | 2024-10-04 | 7.00 | 6.35 | 7.00 | -0.15 | -2.10% | 6 | 16 | 31.17% |
| ABBV241011C00190000 | 2024-09-17 9:54AM EDT | 2024-10-11 | 7.27 | 6.95 | 7.20 | -0.73 | -9.13% | 1 | 32 | 27.47% |
| ABBV241018C00190000 | 2024-09-17 9:59AM EDT | 2024-10-18 | 7.30 | 6.65 | 7.45 | -1.10 | -13.10% | 4 | 929 | 25.42% |
| ABBV241025C00190000 | 2024-09-11 2:32PM EDT | 2024-10-25 | 9.95 | 6.95 | 9.80 | +1.35 | +15.70% | 1 | 1 | 32.59% |
| ABBV241115C00190000 | 2024-09-17 10:58AM EDT | 2024-11-15 | 10.35 | 9.95 | 10.05 | -0.05 | -0.48% | 2 | 1,438 | 27.09% |
| ABBV250117C00190000 | 2024-09-16 3:07PM EDT | 2025-01-17 | 14.00 | 12.95 | 13.20 | 0.00 | - | 30 | 3,289 | 26.09% |
| ABBV250221C00190000 | 2024-09-16 1:24PM EDT | 2025-02-21 | 15.18 | 14.30 | 14.55 | 0.00 | - | 2 | 154 | 25.73% |
| ABBV250321C00190000 | 2024-09-16 1:47PM EDT | 2025-03-21 | 16.10 | 15.30 | 15.95 | 0.00 | - | 21 | 853 | 26.30% |
| ABBV250620C00190000 | 2024-09-17 9:54AM EDT | 2025-06-20 | 18.95 | 18.00 | 18.65 | -2.85 | -13.07% | 11 | 234 | 25.64% |
| ABBV251219C00190000 | 2024-09-17 10:00AM EDT | 2025-12-19 | 23.45 | 22.75 | 23.45 | -0.13 | -0.55% | 1 | 236 | 25.57% |
| ABBV260116C00190000 | 2024-09-17 10:34AM EDT | 2026-01-16 | 23.90 | 23.30 | 23.75 | -0.29 | -1.20% | 3 | 373 | 25.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00190000 | 2024-09-17 11:01AM EDT | 2024-09-20 | 0.33 | 0.24 | 0.49 | -0.07 | -17.50% | 32 | 2,275 | 19.85% |
| ABBV240927P00190000 | 2024-09-17 10:27AM EDT | 2024-09-27 | 0.96 | 1.07 | 1.18 | -0.04 | -4.00% | 3 | 87 | 18.34% |
| ABBV241004P00190000 | 2024-09-16 3:57PM EDT | 2024-10-04 | 1.40 | 1.65 | 1.78 | 0.00 | - | 111 | 186 | 18.25% |
| ABBV241011P00190000 | 2024-09-17 9:54AM EDT | 2024-10-11 | 2.01 | 2.08 | 2.20 | +0.05 | +2.55% | 1 | 73 | 17.74% |
| ABBV241018P00190000 | 2024-09-17 10:49AM EDT | 2024-10-18 | 2.82 | 3.05 | 3.15 | +0.12 | +4.44% | 122 | 1,544 | 20.09% |
| ABBV241025P00190000 | 2024-09-16 1:16PM EDT | 2024-10-25 | 4.02 | 2.84 | 4.00 | 0.00 | - | 7 | 9 | 21.71% |
| ABBV241101P00190000 | 2024-09-16 10:46AM EDT | 2024-11-01 | 4.42 | 4.25 | 4.95 | 0.00 | - | 1 | 7 | 23.58% |
| ABBV241115P00190000 | 2024-09-17 10:43AM EDT | 2024-11-15 | 5.40 | 5.65 | 5.80 | 0.00 | - | 1 | 838 | 23.44% |
| ABBV250117P00190000 | 2024-09-13 10:52AM EDT | 2025-01-17 | 8.60 | 7.90 | 8.05 | 0.00 | - | 4 | 603 | 21.51% |
| ABBV250221P00190000 | 2024-09-16 3:36PM EDT | 2025-02-21 | 8.90 | 9.25 | 9.45 | 0.00 | - | 2 | 210 | 21.79% |
| ABBV250321P00190000 | 2024-09-17 10:39AM EDT | 2025-03-21 | 9.60 | 9.80 | 10.50 | -0.05 | -0.52% | 1 | 145 | 22.03% |
| ABBV250620P00190000 | 2024-09-13 1:50PM EDT | 2025-06-20 | 12.85 | 12.40 | 13.10 | 0.00 | - | 27 | 272 | 21.99% |
| ABBV251219P00190000 | 2024-09-12 2:34PM EDT | 2025-12-19 | 17.65 | 17.00 | 17.60 | 0.00 | - | 14 | 390 | 22.39% |
| ABBV260116P00190000 | 2024-09-12 2:04PM EDT | 2026-01-16 | 18.30 | 17.80 | 18.25 | 0.00 | - | 2 | 644 | 22.48% |
© 2024 Yahoo. All rights reserved.