AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2022-01-12 1:11PM EST | 55.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ABBV240119C00060000 | 2022-01-18 10:11AM EST | 60.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119C00065000 | 2021-12-21 1:59PM EST | 65.00 | 65.15 | 64.65 | 69.50 | 0.00 | - | - | 1 | 0.00% |
| ABBV240119C00070000 | 2022-01-13 9:38AM EST | 70.00 | 64.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV240119C00075000 | 2022-01-24 10:36AM EST | 75.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00080000 | 2022-01-21 2:35PM EST | 80.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240119C00085000 | 2022-01-24 9:38AM EST | 85.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00090000 | 2022-01-25 12:06PM EST | 90.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240119C00095000 | 2022-01-26 1:45PM EST | 95.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV240119C00097500 | 2022-01-27 10:20AM EST | 97.50 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00100000 | 2022-01-27 11:27AM EST | 100.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240119C00105000 | 2022-01-26 1:45PM EST | 105.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV240119C00110000 | 2022-01-27 11:40AM EST | 110.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00115000 | 2022-01-27 1:02PM EST | 115.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240119C00120000 | 2022-01-24 12:41PM EST | 120.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00125000 | 2022-01-27 1:02PM EST | 125.00 | 23.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240119C00130000 | 2022-01-27 12:32PM EST | 130.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ABBV240119C00135000 | 2022-01-27 12:32PM EST | 135.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABBV240119C00140000 | 2022-01-27 2:55PM EST | 140.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| ABBV240119C00145000 | 2022-01-27 11:59AM EST | 145.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABBV240119C00150000 | 2022-01-27 11:40AM EST | 150.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABBV240119C00155000 | 2022-01-24 3:54PM EST | 155.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABBV240119C00160000 | 2022-01-26 12:44PM EST | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| ABBV240119C00165000 | 2022-01-27 3:54PM EST | 165.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| ABBV240119C00170000 | 2022-01-25 11:27AM EST | 170.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV240119C00175000 | 2022-01-27 3:21PM EST | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV240119C00180000 | 2022-01-26 9:31AM EST | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| ABBV240119C00185000 | 2022-01-07 11:01AM EST | 185.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ABBV240119C00190000 | 2022-01-10 1:45PM EST | 190.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ABBV240119C00195000 | 2021-12-27 2:35PM EST | 195.00 | 2.89 | 1.10 | 3.60 | 0.00 | - | - | 11 | 23.24% |
| ABBV240119C00200000 | 2022-01-04 2:30PM EST | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2022-01-21 11:30AM EST | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240119P00060000 | 2022-01-13 11:38AM EST | 60.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABBV240119P00065000 | 2022-01-27 12:17PM EST | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00070000 | 2022-01-14 9:30AM EST | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00075000 | 2022-01-24 2:36PM EST | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240119P00080000 | 2022-01-25 9:32AM EST | 80.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240119P00085000 | 2022-01-24 9:39AM EST | 85.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ABBV240119P00090000 | 2022-01-27 11:36AM EST | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV240119P00095000 | 2022-01-13 2:00PM EST | 95.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| ABBV240119P00097500 | 2022-01-06 12:52PM EST | 97.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240119P00100000 | 2022-01-24 3:27PM EST | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240119P00105000 | 2022-01-24 11:49AM EST | 105.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ABBV240119P00110000 | 2022-01-27 11:46AM EST | 110.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV240119P00115000 | 2022-01-27 11:59AM EST | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV240119P00120000 | 2022-01-24 12:18PM EST | 120.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ABBV240119P00125000 | 2022-01-24 12:42PM EST | 125.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ABBV240119P00130000 | 2022-01-26 10:32AM EST | 130.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ABBV240119P00135000 | 2022-01-27 12:04PM EST | 135.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ABBV240119P00140000 | 2022-01-27 2:52PM EST | 140.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV240119P00145000 | 2021-12-30 11:13AM EST | 145.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240119P00155000 | 2022-01-27 10:14AM EST | 155.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00160000 | 2021-11-10 6:57AM EST | 160.00 | 63.00 | 46.50 | 50.50 | 0.00 | - | 1 | 0 | 45.78% |
| ABBV240119P00165000 | 2021-12-13 3:55PM EST | 165.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119P00170000 | 2022-01-27 1:10PM EST | 170.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
