AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-12-06 1:48PM EST | 55.00 | 92.02 | 90.60 | 95.00 | 0.00 | - | 14 | 49 | 201.07% |
| ABBV240119C00060000 | 2023-10-27 9:11AM EST | 60.00 | 81.75 | 78.40 | 81.05 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240119C00065000 | 2023-11-10 9:47AM EST | 65.00 | 73.50 | 81.00 | 85.50 | 0.00 | - | 23 | 46 | 116.41% |
| ABBV240119C00070000 | 2023-10-11 1:36PM EST | 70.00 | 79.35 | 68.40 | 69.65 | 0.00 | - | 640 | 0 | 0.00% |
| ABBV240119C00075000 | 2023-11-01 11:46AM EST | 75.00 | 68.25 | 68.50 | 70.10 | 0.00 | - | 3 | 2 | 0.00% |
| ABBV240119C00080000 | 2023-11-01 1:36PM EST | 80.00 | 63.63 | 62.00 | 65.30 | 0.00 | - | 4 | 4 | 0.00% |
| ABBV240119C00085000 | 2023-10-10 2:37PM EST | 85.00 | 63.80 | 53.40 | 54.30 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240119C00090000 | 2023-12-01 12:31PM EST | 90.00 | 53.50 | 56.10 | 60.50 | 0.00 | - | 1 | 14 | 76.17% |
| ABBV240119C00095000 | 2023-08-31 9:29AM EST | 95.00 | 54.00 | 54.00 | 54.55 | 0.00 | - | 4 | 24 | 91.21% |
| ABBV240119C00097500 | 2023-06-20 1:25PM EST | 97.50 | 42.15 | 45.85 | 46.65 | 0.00 | - | 45 | 153 | 0.00% |
| ABBV240119C00100000 | 2023-12-07 12:07PM EST | 100.00 | 47.92 | 46.05 | 50.50 | +3.47 | +7.81% | 8 | 138 | 61.08% |
| ABBV240119C00105000 | 2023-11-27 12:34PM EST | 105.00 | 33.90 | 41.00 | 45.50 | 0.00 | - | 3 | 1,198 | 53.66% |
| ABBV240119C00110000 | 2023-12-07 10:36AM EST | 110.00 | 37.44 | 36.00 | 40.65 | +2.34 | +6.67% | 1 | 3,733 | 81.98% |
| ABBV240119C00115000 | 2023-11-10 12:06PM EST | 115.00 | 23.60 | 31.00 | 35.50 | 0.00 | - | 1 | 782 | 71.58% |
| ABBV240119C00120000 | 2023-12-04 1:56PM EST | 120.00 | 25.50 | 26.10 | 30.80 | 0.00 | - | 50 | 339 | 65.53% |
| ABBV240119C00125000 | 2023-12-06 3:06PM EST | 125.00 | 23.35 | 22.45 | 25.70 | +0.89 | +3.96% | 2 | 549 | 56.02% |
| ABBV240119C00130000 | 2023-12-06 3:26PM EST | 130.00 | 17.43 | 17.15 | 18.95 | -0.54 | -3.01% | 1 | 659 | 32.91% |
| ABBV240119C00135000 | 2023-12-07 1:26PM EST | 135.00 | 13.70 | 11.85 | 14.50 | +0.74 | +5.71% | 18 | 3,188 | 30.34% |
| ABBV240119C00140000 | 2023-12-07 3:35PM EST | 140.00 | 9.10 | 9.25 | 9.90 | +0.90 | +10.98% | 2,618 | 13,143 | 24.98% |
| ABBV240119C00145000 | 2023-12-07 3:48PM EST | 145.00 | 5.30 | 5.25 | 5.60 | +0.75 | +16.48% | 877 | 4,974 | 19.63% |
| ABBV240119C00150000 | 2023-12-07 3:50PM EST | 150.00 | 2.50 | 2.57 | 2.68 | +0.46 | +22.55% | 797 | 20,237 | 17.66% |
| ABBV240119C00155000 | 2023-12-07 3:59PM EST | 155.00 | 0.96 | 0.97 | 1.00 | +0.17 | +21.52% | 3,323 | 10,827 | 16.53% |
| ABBV240119C00160000 | 2023-12-07 3:46PM EST | 160.00 | 0.33 | 0.30 | 0.36 | +0.03 | +10.00% | 115 | 7,642 | 16.82% |
| ABBV240119C00165000 | 2023-12-07 3:06PM EST | 165.00 | 0.11 | 0.06 | 0.12 | +0.01 | +10.00% | 1 | 7,790 | 17.29% |
| ABBV240119C00170000 | 2023-12-07 12:51PM EST | 170.00 | 0.08 | 0.00 | 0.22 | +0.03 | +60.00% | 28 | 11,439 | 23.44% |
| ABBV240119C00175000 | 2023-12-07 3:48PM EST | 175.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 41 | 8,919 | 21.09% |
| ABBV240119C00180000 | 2023-12-05 3:23PM EST | 180.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 10 | 4,626 | 36.26% |
| ABBV240119C00185000 | 2023-12-06 9:38AM EST | 185.00 | 0.05 | 0.00 | 0.20 | +0.02 | +66.67% | 6 | 3,474 | 33.84% |
| ABBV240119C00190000 | 2023-12-06 12:36PM EST | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 4,348 | 29.69% |
| ABBV240119C00195000 | 2023-11-21 9:53AM EST | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 3,425 | 31.25% |
| ABBV240119C00200000 | 2023-12-06 11:43AM EST | 200.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 9 | 1,530 | 50.20% |
| ABBV240119C00210000 | 2023-11-01 10:22AM EST | 210.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 373 | 47.36% |
| ABBV240119C00220000 | 2023-12-01 3:48PM EST | 220.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 467 | 55.76% |
| ABBV240119C00230000 | 2023-11-16 3:20PM EST | 230.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 523 | 60.84% |
| ABBV240119C00240000 | 2023-08-10 2:50PM EST | 240.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 5 | 190 | 59.86% |
| ABBV240119C00250000 | 2023-11-07 9:32AM EST | 250.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 1 | 498 | 70.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-11-21 9:53AM EST | 55.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 4 | 255 | 134.96% |
| ABBV240119P00060000 | 2023-11-01 8:30AM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| ABBV240119P00065000 | 2023-10-04 12:38PM EST | 65.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 10 | 78 | 100.39% |
| ABBV240119P00070000 | 2023-11-16 10:50AM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 582 | 92.58% |
| ABBV240119P00075000 | 2023-11-27 2:12PM EST | 75.00 | 0.04 | 0.00 | 0.48 | 0.00 | - | 1 | 285 | 95.61% |
| ABBV240119P00080000 | 2023-12-04 3:38PM EST | 80.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 24 | 1,296 | 67.19% |
| ABBV240119P00085000 | 2023-11-21 9:52AM EST | 85.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 17 | 2,255 | 64.65% |
| ABBV240119P00090000 | 2023-11-06 1:36PM EST | 90.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 1 | 180 | 64.26% |
| ABBV240119P00095000 | 2023-12-07 12:03PM EST | 95.00 | 0.10 | 0.00 | 0.08 | +0.06 | +150.00% | 4 | 1,572 | 51.37% |
| ABBV240119P00097500 | 2023-11-30 12:31PM EST | 97.50 | 0.02 | 0.00 | 0.48 | 0.00 | - | 2 | 1,835 | 62.01% |
| ABBV240119P00100000 | 2023-12-06 2:45PM EST | 100.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 4 | 1,337 | 58.69% |
| ABBV240119P00105000 | 2023-11-30 1:17PM EST | 105.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 4 | 2,771 | 52.34% |
| ABBV240119P00110000 | 2023-12-06 2:45PM EST | 110.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 4 | 1,315 | 40.82% |
| ABBV240119P00115000 | 2023-12-07 9:30AM EST | 115.00 | 0.25 | 0.00 | 0.66 | +0.19 | +316.67% | 1 | 2,120 | 49.29% |
| ABBV240119P00120000 | 2023-12-07 10:47AM EST | 120.00 | 0.10 | 0.01 | 0.45 | -0.02 | -16.67% | 5 | 2,863 | 39.01% |
| ABBV240119P00125000 | 2023-12-07 11:51AM EST | 125.00 | 0.18 | 0.13 | 0.29 | +0.02 | +12.50% | 2 | 5,037 | 29.86% |
| ABBV240119P00130000 | 2023-12-07 2:45PM EST | 130.00 | 0.27 | 0.20 | 0.28 | -0.08 | -22.86% | 169 | 3,670 | 23.93% |
| ABBV240119P00135000 | 2023-12-07 2:54PM EST | 135.00 | 0.57 | 0.52 | 0.55 | -0.14 | -19.72% | 72 | 6,785 | 21.67% |
| ABBV240119P00140000 | 2023-12-07 3:39PM EST | 140.00 | 1.25 | 1.10 | 1.16 | -0.26 | -17.22% | 309 | 8,045 | 19.91% |
| ABBV240119P00145000 | 2023-12-07 3:50PM EST | 145.00 | 2.64 | 2.44 | 2.53 | -0.52 | -16.46% | 147 | 3,831 | 19.12% |
| ABBV240119P00150000 | 2023-12-07 3:57PM EST | 150.00 | 4.95 | 4.80 | 5.05 | -0.55 | -10.00% | 164 | 5,495 | 19.39% |
| ABBV240119P00155000 | 2023-12-07 3:59PM EST | 155.00 | 8.75 | 8.40 | 8.70 | -1.30 | -12.94% | 17 | 2,697 | 20.75% |
| ABBV240119P00160000 | 2023-12-05 12:42PM EST | 160.00 | 16.20 | 11.00 | 13.20 | 0.00 | - | 1 | 2,652 | 24.07% |
| ABBV240119P00165000 | 2023-11-29 1:47PM EST | 165.00 | 26.59 | 15.50 | 20.00 | 0.00 | - | 2 | 156 | 42.31% |
| ABBV240119P00170000 | 2023-11-28 9:46AM EST | 170.00 | 30.90 | 20.50 | 25.00 | 0.00 | - | 1 | 13 | 48.43% |
| ABBV240119P00175000 | 2023-09-18 10:44AM EST | 175.00 | 22.65 | 25.10 | 26.00 | 0.00 | - | 10 | 28 | 0.00% |
| ABBV240119P00180000 | 2023-12-06 11:45AM EST | 180.00 | 34.10 | 30.50 | 35.00 | 0.00 | - | 1 | 3 | 59.39% |
| ABBV240119P00185000 | 2023-10-25 2:31PM EST | 185.00 | 39.49 | 46.05 | 46.80 | 0.00 | - | 2 | 2 | 103.60% |
| ABBV240119P00190000 | 2023-10-25 2:31PM EST | 190.00 | 44.51 | 51.00 | 51.75 | 0.00 | - | 2 | 0 | 108.91% |
| ABBV240119P00195000 | 2023-01-12 3:50PM EST | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00200000 | 2023-11-30 10:29AM EST | 200.00 | 60.74 | 50.60 | 54.85 | 0.00 | - | 1 | 0 | 54.03% |
| ABBV240119P00210000 | 2023-05-24 8:44AM EST | 210.00 | 68.25 | 72.40 | 74.80 | 0.00 | - | 1 | 0 | 141.30% |
| ABBV240119P00220000 | 2023-12-06 10:42AM EST | 220.00 | 74.65 | 70.55 | 74.95 | 0.00 | - | 4 | 15 | 67.21% |
| ABBV240119P00230000 | 2023-12-06 10:12AM EST | 230.00 | 84.95 | 80.45 | 84.80 | 0.00 | - | 5 | 23 | 70.48% |
| ABBV240119P00240000 | 2023-12-06 3:36PM EST | 240.00 | 93.30 | 90.00 | 94.50 | 0.00 | - | 30 | 36 | 64.94% |
| ABBV240119P00250000 | 2023-12-06 10:56AM EST | 250.00 | 102.85 | 100.00 | 104.00 | -1.60 | -1.53% | 3 | 0 | 102.15% |
© 2023 Yahoo. All rights reserved.