AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240216C00075000 | 2023-10-03 10:18AM EST | 75.00 | 71.35 | 68.75 | 69.45 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240216C00080000 | 2023-10-03 12:24PM EST | 80.00 | 66.85 | 63.80 | 64.55 | 0.00 | - | - | 0 | 0.00% |
| ABBV240216C00085000 | 2023-10-10 12:39PM EST | 85.00 | 63.85 | 53.45 | 54.25 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240216C00090000 | 2023-10-30 8:49AM EST | 90.00 | 54.87 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ABBV240216C00105000 | 2023-08-09 9:22AM EST | 105.00 | 47.74 | 44.25 | 45.30 | 0.00 | - | 5 | 4 | 63.06% |
| ABBV240216C00110000 | 2023-10-27 2:36PM EST | 110.00 | 30.00 | 29.30 | 30.05 | 0.00 | - | 1 | 7 | 0.00% |
| ABBV240216C00115000 | 2023-09-15 12:25PM EST | 115.00 | 38.82 | 34.95 | 35.35 | 0.00 | - | 2 | 566 | 53.03% |
| ABBV240216C00120000 | 2023-11-28 10:31AM EST | 120.00 | 20.59 | 26.70 | 31.00 | 0.00 | - | 3 | 113 | 52.31% |
| ABBV240216C00125000 | 2023-12-04 11:42AM EST | 125.00 | 20.91 | 22.15 | 26.00 | 0.00 | - | 1 | 10 | 45.41% |
| ABBV240216C00130000 | 2023-12-07 9:39AM EST | 130.00 | 18.13 | 17.30 | 20.15 | +0.43 | +2.43% | 9 | 40 | 33.69% |
| ABBV240216C00135000 | 2023-12-07 9:30AM EST | 135.00 | 13.55 | 14.15 | 15.50 | +0.05 | +0.37% | 2 | 686 | 29.11% |
| ABBV240216C00140000 | 2023-12-07 12:38PM EST | 140.00 | 10.15 | 10.05 | 11.10 | +0.51 | +5.29% | 33 | 1,188 | 25.01% |
| ABBV240216C00145000 | 2023-12-07 3:37PM EST | 145.00 | 6.79 | 6.85 | 7.05 | +0.46 | +7.27% | 96 | 2,444 | 21.09% |
| ABBV240216C00150000 | 2023-12-07 3:28PM EST | 150.00 | 4.25 | 4.30 | 4.40 | +0.53 | +14.25% | 81 | 6,355 | 20.42% |
| ABBV240216C00155000 | 2023-12-07 3:42PM EST | 155.00 | 2.39 | 2.42 | 2.50 | +0.29 | +13.81% | 10,117 | 2,285 | 19.85% |
| ABBV240216C00160000 | 2023-12-07 3:42PM EST | 160.00 | 1.20 | 1.09 | 1.30 | +0.05 | +4.35% | 115 | 3,399 | 19.46% |
| ABBV240216C00165000 | 2023-12-07 2:04PM EST | 165.00 | 0.60 | 0.55 | 0.76 | +0.04 | +7.14% | 77 | 1,167 | 20.31% |
| ABBV240216C00170000 | 2023-12-06 1:19PM EST | 170.00 | 0.27 | 0.19 | 0.50 | 0.00 | - | 1 | 482 | 21.73% |
| ABBV240216C00175000 | 2023-12-04 10:45AM EST | 175.00 | 0.13 | 0.01 | 0.74 | 0.00 | - | 15 | 310 | 27.49% |
| ABBV240216C00180000 | 2023-12-06 12:11PM EST | 180.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 37 | 24.61% |
| ABBV240216C00185000 | 2023-11-17 10:24AM EST | 185.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 32.42% |
| ABBV240216C00190000 | 2023-12-06 1:25PM EST | 190.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 34.69% |
| ABBV240216C00195000 | 2023-12-06 1:24PM EST | 195.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 31.30% |
| ABBV240216C00200000 | 2023-12-06 1:24PM EST | 200.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 39.38% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240216P00070000 | 2023-11-21 2:51PM EST | 70.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 6 | 11 | 81.25% |
| ABBV240216P00075000 | 2023-10-31 10:19AM EST | 75.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 1 | 66.02% |
| ABBV240216P00080000 | 2023-11-13 3:31PM EST | 80.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | 3 | 4 | 68.02% |
| ABBV240216P00085000 | 2023-11-13 11:27AM EST | 85.00 | 0.12 | 0.00 | 0.48 | 0.00 | - | 2 | 14 | 62.01% |
| ABBV240216P00090000 | 2023-11-30 2:06PM EST | 90.00 | 0.08 | 0.00 | 0.49 | 0.00 | - | 3 | 55 | 56.45% |
| ABBV240216P00095000 | 2023-11-15 11:50AM EST | 95.00 | 0.15 | 0.00 | 0.56 | 0.00 | - | 2 | 26 | 52.15% |
| ABBV240216P00100000 | 2023-12-07 2:00PM EST | 100.00 | 0.07 | 0.00 | 0.29 | -0.09 | -56.25% | 3 | 25 | 47.17% |
| ABBV240216P00105000 | 2023-11-30 12:04PM EST | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 50.68% |
| ABBV240216P00110000 | 2023-12-01 1:10PM EST | 110.00 | 0.17 | 0.04 | 0.75 | 0.00 | - | 3 | 30 | 45.02% |
| ABBV240216P00115000 | 2023-12-06 1:10PM EST | 115.00 | 0.23 | 0.08 | 0.30 | 0.00 | - | 2 | 203 | 32.59% |
| ABBV240216P00120000 | 2023-12-06 3:58PM EST | 120.00 | 0.34 | 0.29 | 0.36 | 0.00 | - | 1 | 287 | 28.98% |
| ABBV240216P00125000 | 2023-12-07 2:00PM EST | 125.00 | 0.54 | 0.46 | 0.56 | -0.07 | -11.48% | 6 | 828 | 26.87% |
| ABBV240216P00130000 | 2023-12-07 11:51AM EST | 130.00 | 0.91 | 0.75 | 1.02 | -0.13 | -12.50% | 11 | 771 | 25.93% |
| ABBV240216P00135000 | 2023-12-07 3:52PM EST | 135.00 | 1.52 | 1.42 | 1.52 | -0.10 | -6.17% | 25 | 1,299 | 23.56% |
| ABBV240216P00140000 | 2023-12-07 3:52PM EST | 140.00 | 2.51 | 2.41 | 2.49 | -0.31 | -10.99% | 78 | 1,579 | 22.11% |
| ABBV240216P00145000 | 2023-12-07 2:59PM EST | 145.00 | 4.15 | 3.95 | 4.10 | -0.50 | -10.75% | 83 | 974 | 21.19% |
| ABBV240216P00150000 | 2023-12-07 3:45PM EST | 150.00 | 6.50 | 6.35 | 6.45 | -0.40 | -5.80% | 5 | 588 | 20.51% |
| ABBV240216P00155000 | 2023-12-07 10:13AM EST | 155.00 | 10.65 | 8.95 | 11.05 | -4.05 | -27.55% | 1 | 311 | 26.21% |
| ABBV240216P00160000 | 2023-10-19 9:44AM EST | 160.00 | 17.80 | 21.40 | 22.40 | 0.00 | - | 5 | 330 | 56.02% |
| ABBV240216P00165000 | 2023-11-10 11:03AM EST | 165.00 | 28.40 | 16.10 | 20.50 | 0.00 | - | 1 | 7 | 35.30% |
© 2023 Yahoo. All rights reserved.