AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240315C00080000 | 2023-11-13 12:31PM EST | 80.00 | 59.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABBV240315C00090000 | 2023-11-30 11:22AM EST | 90.00 | 51.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV240315C00095000 | 2023-07-21 11:18AM EST | 95.00 | 50.28 | 55.70 | 56.70 | 0.00 | - | 2 | 1 | 100.92% |
| ABBV240315C00100000 | 2023-10-31 1:01PM EST | 100.00 | 41.70 | 42.60 | 43.50 | 0.00 | - | 2 | 73 | 30.47% |
| ABBV240315C00105000 | 2023-05-19 9:22AM EST | 105.00 | 42.80 | 35.10 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240315C00110000 | 2023-11-30 11:30AM EST | 110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240315C00115000 | 2023-11-24 10:55AM EST | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240315C00120000 | 2023-10-27 8:43AM EST | 120.00 | 22.00 | 20.35 | 20.80 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV240315C00125000 | 2023-11-28 11:24AM EST | 125.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV240315C00130000 | 2023-12-01 10:56AM EST | 130.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240315C00135000 | 2023-12-01 3:40PM EST | 135.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABBV240315C00140000 | 2023-12-01 10:50AM EST | 140.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240315C00145000 | 2023-12-01 3:47PM EST | 145.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| ABBV240315C00150000 | 2023-12-01 3:31PM EST | 150.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| ABBV240315C00155000 | 2023-12-01 2:44PM EST | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| ABBV240315C00160000 | 2023-12-01 3:51PM EST | 160.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| ABBV240315C00165000 | 2023-12-01 9:58AM EST | 165.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240315C00170000 | 2023-12-01 1:47PM EST | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ABBV240315C00175000 | 2023-12-01 9:59AM EST | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240315C00180000 | 2023-12-01 9:59AM EST | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240315C00185000 | 2023-12-01 3:15PM EST | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240315C00190000 | 2023-11-13 11:40AM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240315C00195000 | 2023-10-31 2:36PM EST | 195.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 2 | 330 | 28.08% |
| ABBV240315C00200000 | 2023-11-08 3:13PM EST | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240315C00210000 | 2023-11-03 10:58AM EST | 210.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 10 | 152 | 33.01% |
| ABBV240315C00220000 | 2023-09-25 12:01PM EST | 220.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 27 | 38.53% |
| ABBV240315C00230000 | 2023-04-04 11:26AM EST | 230.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 2 | 43.16% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240315P00070000 | 2023-11-30 1:18PM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABBV240315P00075000 | 2023-11-13 11:36AM EST | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV240315P00080000 | 2023-11-28 1:03PM EST | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV240315P00085000 | 2023-12-01 12:04PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV240315P00090000 | 2023-11-28 1:01PM EST | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV240315P00095000 | 2023-11-30 2:47PM EST | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240315P00100000 | 2023-12-01 10:00AM EST | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240315P00105000 | 2023-11-30 3:12PM EST | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABBV240315P00110000 | 2023-11-17 10:42AM EST | 110.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240315P00115000 | 2023-11-27 3:36PM EST | 115.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240315P00120000 | 2023-11-30 1:18PM EST | 120.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ABBV240315P00125000 | 2023-12-01 1:47PM EST | 125.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ABBV240315P00130000 | 2023-12-01 1:14PM EST | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABBV240315P00135000 | 2023-12-01 1:08PM EST | 135.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABBV240315P00140000 | 2023-12-01 9:53AM EST | 140.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ABBV240315P00145000 | 2023-12-01 9:50AM EST | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV240315P00150000 | 2023-11-30 3:12PM EST | 150.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240315P00155000 | 2023-11-30 3:40PM EST | 155.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABBV240315P00160000 | 2023-11-10 12:17PM EST | 160.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABBV240315P00165000 | 2023-09-28 2:36PM EST | 165.00 | 16.20 | 25.85 | 26.45 | 0.00 | - | 36 | 71 | 39.56% |
| ABBV240315P00170000 | 2023-09-22 10:13AM EST | 170.00 | 18.55 | 24.10 | 24.55 | 0.00 | - | 5 | 13 | 0.00% |
| ABBV240315P00175000 | 2023-07-13 2:13PM EST | 175.00 | 41.95 | 23.25 | 24.05 | 0.00 | - | 200 | 0 | 0.00% |
| ABBV240315P00180000 | 2023-03-17 11:35AM EST | 180.00 | 29.25 | 21.60 | 22.05 | 0.00 | - | 15 | 15 | 0.00% |
| ABBV240315P00185000 | 2023-05-04 9:09AM EST | 185.00 | 36.95 | 47.85 | 49.10 | 0.00 | - | 2 | 0 | 62.72% |
| ABBV240315P00190000 | 2023-03-24 2:42PM EST | 190.00 | 34.00 | 28.15 | 28.70 | 0.00 | - | 9 | 32 | 0.00% |
| ABBV240315P00195000 | 2023-04-18 12:14PM EST | 195.00 | 35.20 | 51.10 | 52.40 | 0.00 | - | 2 | 0 | 36.87% |
© 2023 Yahoo. All rights reserved.