AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2022-06-21 1:11PM EDT | 55.00 | 88.50 | 97.80 | 99.15 | 0.00 | - | 2 | 12 | 49.98% |
| ABBV240119C00060000 | 2022-05-04 10:48AM EDT | 60.00 | 90.27 | 87.15 | 88.75 | 0.00 | - | 2 | 8 | 0.00% |
| ABBV240119C00065000 | 2022-02-18 1:18PM EDT | 65.00 | 78.50 | 92.50 | 96.00 | 0.00 | - | 1 | 1 | 67.18% |
| ABBV240119C00070000 | 2022-06-21 9:30AM EDT | 70.00 | 70.00 | 82.70 | 84.25 | 0.00 | - | 20 | 57 | 39.95% |
| ABBV240119C00075000 | 2022-06-23 2:16PM EDT | 75.00 | 73.45 | 77.80 | 79.10 | 0.00 | - | 2 | 12 | 35.84% |
| ABBV240119C00080000 | 2022-04-29 10:06AM EDT | 80.00 | 62.88 | 69.20 | 71.20 | 0.00 | - | 2 | 7 | 0.00% |
| ABBV240119C00085000 | 2022-06-23 2:57PM EDT | 85.00 | 63.90 | 67.90 | 69.45 | 0.00 | - | 50 | 60 | 32.32% |
| ABBV240119C00090000 | 2022-06-06 10:17AM EDT | 90.00 | 58.07 | 63.10 | 64.55 | 0.00 | - | 2 | 115 | 30.15% |
| ABBV240119C00095000 | 2022-05-20 2:44PM EDT | 95.00 | 54.90 | 44.70 | 46.15 | 0.00 | - | 4 | 38 | 0.00% |
| ABBV240119C00097500 | 2022-04-13 1:58PM EDT | 97.50 | 62.33 | 56.65 | 58.20 | 0.00 | - | 90 | 121 | 30.71% |
| ABBV240119C00100000 | 2022-06-27 12:03PM EDT | 100.00 | 55.20 | 54.00 | 55.20 | 0.00 | - | 2 | 84 | 27.66% |
| ABBV240119C00105000 | 2022-06-22 12:30PM EDT | 105.00 | 45.79 | 50.00 | 50.60 | 0.00 | - | 1 | 230 | 26.45% |
| ABBV240119C00110000 | 2022-06-17 1:02PM EDT | 110.00 | 33.40 | 45.50 | 46.65 | 0.00 | - | 11 | 240 | 26.82% |
| ABBV240119C00115000 | 2022-06-28 10:42AM EDT | 115.00 | 43.12 | 41.85 | 42.65 | 0.00 | - | 2 | 177 | 26.54% |
| ABBV240119C00120000 | 2022-06-23 12:18PM EDT | 120.00 | 34.00 | 37.80 | 38.90 | 0.00 | - | 1 | 335 | 26.42% |
| ABBV240119C00125000 | 2022-07-01 1:17PM EDT | 125.00 | 33.65 | 34.35 | 35.35 | 0.00 | - | 5 | 668 | 26.29% |
| ABBV240119C00130000 | 2022-07-01 10:30AM EDT | 130.00 | 31.10 | 31.00 | 32.00 | 0.00 | - | 1 | 420 | 26.16% |
| ABBV240119C00135000 | 2022-06-29 12:16PM EDT | 135.00 | 30.07 | 27.80 | 28.90 | 0.00 | - | 12 | 335 | 26.09% |
| ABBV240119C00140000 | 2022-06-30 1:07PM EDT | 140.00 | 26.09 | 24.85 | 26.00 | 0.00 | - | 6 | 2,134 | 25.99% |
| ABBV240119C00145000 | 2022-06-29 11:46AM EDT | 145.00 | 24.52 | 22.10 | 23.15 | 0.00 | - | 1 | 238 | 25.67% |
| ABBV240119C00150000 | 2022-07-06 12:54PM EDT | 150.00 | 19.25 | 19.65 | 20.60 | +0.75 | +4.05% | 1 | 411 | 25.48% |
| ABBV240119C00155000 | 2022-07-06 10:31AM EDT | 155.00 | 18.45 | 17.25 | 18.30 | +0.65 | +3.65% | 11 | 2,553 | 25.36% |
| ABBV240119C00160000 | 2022-06-29 12:12PM EDT | 160.00 | 17.40 | 15.20 | 16.10 | 0.00 | - | 6 | 390 | 25.11% |
| ABBV240119C00165000 | 2022-07-01 9:34AM EDT | 165.00 | 14.15 | 13.25 | 14.10 | 0.00 | - | 1 | 784 | 24.87% |
| ABBV240119C00170000 | 2022-07-06 12:43PM EDT | 170.00 | 11.58 | 11.45 | 12.35 | -0.47 | -3.90% | 2 | 207 | 24.72% |
| ABBV240119C00175000 | 2022-07-06 12:38PM EDT | 175.00 | 9.80 | 9.90 | 10.75 | +0.05 | +0.51% | 1 | 545 | 24.53% |
| ABBV240119C00180000 | 2022-07-05 11:45AM EDT | 180.00 | 8.45 | 8.55 | 9.35 | 0.00 | - | 50 | 294 | 24.40% |
| ABBV240119C00185000 | 2022-07-06 9:33AM EDT | 185.00 | 8.15 | 7.35 | 8.10 | +0.35 | +4.49% | 8 | 555 | 24.27% |
| ABBV240119C00190000 | 2022-06-27 9:35AM EDT | 190.00 | 7.30 | 5.95 | 6.95 | 0.00 | - | 1 | 396 | 24.07% |
| ABBV240119C00195000 | 2022-06-24 11:15AM EDT | 195.00 | 5.63 | 5.35 | 6.00 | 0.00 | - | 2 | 348 | 23.99% |
| ABBV240119C00200000 | 2022-06-29 9:30AM EDT | 200.00 | 3.68 | 4.60 | 5.20 | 0.00 | - | 1 | 258 | 23.97% |
| ABBV240119C00210000 | 2022-06-16 12:07PM EDT | 210.00 | 2.10 | 3.35 | 3.80 | 0.00 | - | 10 | 244 | 23.75% |
| ABBV240119C00220000 | 2022-06-13 1:06PM EDT | 220.00 | 1.78 | 2.37 | 2.81 | 0.00 | - | 1 | 85 | 23.71% |
| ABBV240119C00230000 | 2022-06-29 1:24PM EDT | 230.00 | 2.29 | 1.65 | 2.34 | 0.00 | - | 5 | 177 | 24.42% |
| ABBV240119C00240000 | 2022-06-30 10:45AM EDT | 240.00 | 1.58 | 1.17 | 1.77 | 0.00 | - | 2 | 9 | 24.48% |
| ABBV240119C00250000 | 2022-07-05 10:38AM EDT | 250.00 | 0.95 | 0.77 | 1.16 | 0.00 | - | 1 | 249 | 23.83% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2022-06-08 11:42AM EDT | 55.00 | 0.92 | 0.20 | 1.22 | 0.00 | - | 69 | 219 | 50.71% |
| ABBV240119P00060000 | 2022-06-08 11:36AM EDT | 60.00 | 1.23 | 0.29 | 1.41 | 0.00 | - | 7 | 17 | 48.24% |
| ABBV240119P00065000 | 2022-06-22 10:39AM EDT | 65.00 | 1.22 | 0.50 | 1.63 | 0.00 | - | 1 | 50 | 46.02% |
| ABBV240119P00070000 | 2022-06-29 2:49PM EDT | 70.00 | 1.20 | 0.95 | 1.70 | 0.00 | - | 2 | 141 | 42.93% |
| ABBV240119P00075000 | 2022-06-30 12:05PM EDT | 75.00 | 1.60 | 1.40 | 1.82 | 0.00 | - | 13 | 119 | 40.30% |
| ABBV240119P00080000 | 2022-06-28 10:07AM EDT | 80.00 | 2.03 | 1.62 | 2.11 | 0.00 | - | 1 | 739 | 38.59% |
| ABBV240119P00085000 | 2022-05-18 3:38PM EDT | 85.00 | 2.99 | 3.25 | 3.80 | 0.00 | - | 440 | 1,530 | 42.07% |
| ABBV240119P00090000 | 2022-06-29 10:17AM EDT | 90.00 | 2.60 | 2.30 | 3.25 | 0.00 | - | 2 | 67 | 36.98% |
| ABBV240119P00095000 | 2022-06-29 10:20AM EDT | 95.00 | 3.20 | 2.93 | 3.60 | 0.00 | - | 4 | 1,006 | 35.11% |
| ABBV240119P00097500 | 2022-05-17 10:59AM EDT | 97.50 | 4.10 | 5.55 | 6.10 | 0.00 | - | 69 | 141 | 40.52% |
| ABBV240119P00100000 | 2022-07-01 3:10PM EDT | 100.00 | 4.20 | 3.60 | 4.30 | 0.00 | - | 164 | 410 | 34.20% |
| ABBV240119P00105000 | 2022-06-29 11:52AM EDT | 105.00 | 4.45 | 4.50 | 5.00 | 0.00 | - | 16 | 295 | 33.07% |
| ABBV240119P00110000 | 2022-07-05 11:36AM EDT | 110.00 | 6.24 | 5.35 | 6.00 | 0.00 | - | 1 | 317 | 32.45% |
| ABBV240119P00115000 | 2022-06-29 2:33PM EDT | 115.00 | 6.35 | 6.45 | 6.90 | 0.00 | - | 1 | 50 | 31.37% |
| ABBV240119P00120000 | 2022-06-28 9:34AM EDT | 120.00 | 7.80 | 7.60 | 8.20 | 0.00 | - | 1 | 337 | 30.87% |
| ABBV240119P00125000 | 2022-06-30 1:09PM EDT | 125.00 | 9.50 | 8.95 | 9.75 | 0.00 | - | 9 | 299 | 30.53% |
| ABBV240119P00130000 | 2022-07-01 3:05PM EDT | 130.00 | 11.10 | 10.30 | 11.10 | 0.00 | - | 10 | 280 | 29.61% |
| ABBV240119P00135000 | 2022-07-06 1:47PM EDT | 135.00 | 13.05 | 12.00 | 13.00 | +0.30 | +2.35% | 3 | 65 | 29.33% |
| ABBV240119P00140000 | 2022-07-05 3:24PM EDT | 140.00 | 14.60 | 14.10 | 14.75 | 0.00 | - | 1 | 1,451 | 28.57% |
| ABBV240119P00145000 | 2022-06-29 12:09PM EDT | 145.00 | 15.65 | 16.00 | 17.05 | 0.00 | - | 7 | 203 | 28.35% |
| ABBV240119P00150000 | 2022-06-16 11:51AM EDT | 150.00 | 26.87 | 18.45 | 19.10 | 0.00 | - | 10 | 247 | 27.55% |
| ABBV240119P00155000 | 2022-07-05 12:36PM EDT | 155.00 | 22.25 | 20.55 | 21.60 | 0.00 | - | 239 | 340 | 27.13% |
| ABBV240119P00160000 | 2022-07-06 12:29PM EDT | 160.00 | 24.59 | 23.25 | 24.20 | +1.79 | +7.85% | 4 | 550 | 26.60% |
| ABBV240119P00165000 | 2022-06-29 10:36AM EDT | 165.00 | 25.55 | 26.50 | 27.25 | 0.00 | - | 1 | 215 | 26.43% |
| ABBV240119P00170000 | 2022-06-08 3:54PM EDT | 170.00 | 32.95 | 29.25 | 30.25 | 0.00 | - | 1 | 7 | 25.97% |
| ABBV240119P00175000 | 2022-06-29 3:53PM EDT | 175.00 | 32.40 | 32.45 | 34.25 | 0.00 | - | 56 | 73 | 26.63% |
| ABBV240119P00180000 | 2022-05-13 3:54PM EDT | 180.00 | 37.37 | 42.65 | 44.75 | 0.00 | - | 1 | 10 | 35.91% |
| ABBV240119P00185000 | 2022-06-13 3:17PM EDT | 185.00 | 50.05 | 39.60 | 40.75 | 0.00 | - | 15 | 16 | 25.27% |
| ABBV240119P00190000 | 2022-06-14 10:47AM EDT | 190.00 | 55.20 | 43.20 | 44.40 | 0.00 | - | 6 | 6 | 24.82% |
| ABBV240119P00195000 | 2022-07-06 12:29PM EDT | 195.00 | 48.83 | 47.20 | 49.15 | -11.97 | -19.69% | 2 | 2 | 25.89% |
| ABBV240119P00200000 | 2022-06-16 2:29PM EDT | 200.00 | 65.60 | 51.30 | 52.30 | 0.00 | - | 1 | 9 | 24.20% |
| ABBV240119P00210000 | 2022-06-17 3:13PM EDT | 210.00 | 73.71 | 59.85 | 60.90 | 0.00 | - | 21 | 22 | 24.03% |
| ABBV240119P00220000 | 2022-06-17 3:13PM EDT | 220.00 | 83.21 | 68.60 | 69.65 | 0.00 | - | 21 | 17 | 23.41% |
| ABBV240119P00230000 | 2022-04-05 9:41AM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
