AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:195.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00195000 | 2024-09-16 11:21AM EDT | 2024-09-20 | 1.83 | 1.80 | 1.93 | +0.10 | +5.78% | 139 | 3,920 | 21.31% |
| ABBV240927C00195000 | 2024-09-13 3:26PM EDT | 2024-09-27 | 2.67 | 2.76 | 2.86 | 0.00 | - | 19 | 237 | 20.35% |
| ABBV241004C00195000 | 2024-09-16 10:30AM EDT | 2024-10-04 | 3.84 | 3.65 | 3.80 | +0.24 | +6.67% | 25 | 53 | 21.46% |
| ABBV241011C00195000 | 2024-09-16 11:03AM EDT | 2024-10-11 | 4.47 | 4.30 | 4.60 | +0.17 | +3.95% | 1 | 68 | 22.21% |
| ABBV241018C00195000 | 2024-09-16 10:56AM EDT | 2024-10-18 | 4.70 | 4.70 | 4.85 | +0.21 | +4.68% | 74 | 3,009 | 20.78% |
| ABBV241025C00195000 | 2024-09-16 10:12AM EDT | 2024-10-25 | 5.50 | 4.65 | 6.95 | +0.66 | +13.64% | 14 | 6 | 27.03% |
| ABBV241101C00195000 | 2024-09-16 10:55AM EDT | 2024-11-01 | 6.30 | 6.15 | 6.70 | +0.25 | +4.13% | 2 | 6 | 24.04% |
| ABBV241115C00195000 | 2024-09-16 11:09AM EDT | 2024-11-15 | 8.03 | 7.60 | 7.75 | +0.58 | +7.79% | 5 | 2,235 | 24.41% |
| ABBV250117C00195000 | 2024-09-16 11:16AM EDT | 2025-01-17 | 10.75 | 10.70 | 10.85 | 0.00 | - | 11 | 2,156 | 23.96% |
| ABBV250221C00195000 | 2024-09-16 9:32AM EDT | 2025-02-21 | 13.44 | 12.05 | 12.55 | -0.48 | -3.45% | 3 | 456 | 24.48% |
| ABBV250321C00195000 | 2024-09-13 2:31PM EDT | 2025-03-21 | 13.45 | 13.15 | 13.40 | +0.40 | +3.07% | 1 | 1,015 | 24.11% |
| ABBV250620C00195000 | 2024-09-13 2:24PM EDT | 2025-06-20 | 16.15 | 15.85 | 16.60 | +0.18 | +1.13% | 1 | 488 | 24.50% |
| ABBV250919C00195000 | 2024-09-16 10:45AM EDT | 2025-09-19 | 19.45 | 18.40 | 18.85 | +0.33 | +1.73% | 2 | 4 | 24.16% |
| ABBV251219C00195000 | 2024-09-10 12:22PM EDT | 2025-12-19 | 23.47 | 20.85 | 22.10 | 0.00 | - | 1 | 152 | 25.39% |
| ABBV260116C00195000 | 2024-09-16 10:38AM EDT | 2026-01-16 | 21.93 | 21.50 | 22.00 | +0.91 | +4.33% | 5 | 3,572 | 24.54% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00195000 | 2024-09-16 10:12AM EDT | 2024-09-20 | 1.80 | 1.78 | 1.91 | -0.45 | -20.00% | 23 | 3,374 | 20.87% |
| ABBV240927P00195000 | 2024-09-13 2:00PM EDT | 2024-09-27 | 2.20 | 2.65 | 2.75 | -1.10 | -33.33% | 1 | 355 | 19.43% |
| ABBV241004P00195000 | 2024-09-12 11:46AM EDT | 2024-10-04 | 4.96 | 3.30 | 3.45 | 0.00 | - | 2 | 34 | 19.39% |
| ABBV241011P00195000 | 2024-09-16 11:03AM EDT | 2024-10-11 | 3.86 | 3.75 | 3.95 | -0.24 | -5.85% | 18 | 39 | 18.98% |
| ABBV241018P00195000 | 2024-09-16 11:09AM EDT | 2024-10-18 | 4.84 | 5.00 | 5.15 | -0.56 | -10.37% | 19 | 1,160 | 21.99% |
| ABBV241025P00195000 | 2024-09-11 10:25AM EDT | 2024-10-25 | 6.60 | 4.80 | 6.80 | 0.00 | - | 5 | 9 | 26.38% |
| ABBV241115P00195000 | 2024-09-12 3:33PM EDT | 2024-11-15 | 7.42 | 7.75 | 7.90 | -0.98 | -11.67% | 2 | 836 | 24.82% |
| ABBV250117P00195000 | 2024-09-16 10:20AM EDT | 2025-01-17 | 10.15 | 10.05 | 10.20 | -0.50 | -4.69% | 4 | 540 | 22.50% |
| ABBV250221P00195000 | 2024-09-12 12:10PM EDT | 2025-02-21 | 12.55 | 11.35 | 12.05 | 0.00 | - | 4 | 573 | 23.48% |
| ABBV250321P00195000 | 2024-09-13 2:00PM EDT | 2025-03-21 | 12.70 | 11.90 | 12.25 | 0.00 | - | 3 | 485 | 22.02% |
| ABBV250620P00195000 | 2024-09-16 10:39AM EDT | 2025-06-20 | 14.80 | 14.60 | 15.00 | -0.50 | -3.27% | 3 | 352 | 22.13% |
| ABBV250919P00195000 | 2024-09-16 11:01AM EDT | 2025-09-19 | 17.05 | 17.00 | 17.30 | -0.79 | -4.43% | 2 | 5 | 22.17% |
| ABBV251219P00195000 | 2024-09-10 1:27PM EDT | 2025-12-19 | 19.05 | 19.50 | 21.60 | 0.00 | - | 10 | 127 | 24.82% |
| ABBV260116P00195000 | 2024-09-10 11:26AM EDT | 2026-01-16 | 19.35 | 18.10 | 20.65 | 0.00 | - | 10 | 75 | 23.03% |
© 2024 Yahoo. All rights reserved.