AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2024-04-11 2:25PM EDT | 70.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| ABBV240621C00075000 | 2023-11-15 2:44PM EDT | 75.00 | 63.52 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 1:03PM EDT | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 0.00% |
| ABBV240621C00085000 | 2024-04-11 3:08PM EDT | 85.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| ABBV240621C00090000 | 2023-07-18 3:53PM EDT | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 0.00% |
| ABBV240621C00095000 | 2023-08-31 11:17AM EDT | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00100000 | 2024-04-12 9:54AM EDT | 100.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV240621C00110000 | 2024-04-11 1:32PM EDT | 110.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 156.15% |
| ABBV240621C00120000 | 2024-04-05 3:45PM EDT | 120.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV240621C00125000 | 2024-04-11 12:37PM EDT | 125.00 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00130000 | 2024-04-12 12:51PM EDT | 130.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV240621C00135000 | 2024-04-04 11:07AM EDT | 135.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00140000 | 2024-04-19 10:12AM EDT | 140.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV240621C00145000 | 2024-04-18 11:09AM EDT | 145.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240621C00150000 | 2024-04-24 11:38AM EDT | 150.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240621C00155000 | 2024-04-23 1:10PM EDT | 155.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240621C00160000 | 2024-04-24 1:56PM EDT | 160.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240621C00165000 | 2024-04-24 3:47PM EDT | 165.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| ABBV240621C00170000 | 2024-04-24 3:47PM EDT | 170.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| ABBV240621C00175000 | 2024-04-24 3:52PM EDT | 175.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| ABBV240621C00180000 | 2024-04-24 3:56PM EDT | 180.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 3.13% |
| ABBV240621C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| ABBV240621C00190000 | 2024-04-24 9:34AM EDT | 190.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240621C00195000 | 2024-04-23 2:21PM EDT | 195.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV240621C00200000 | 2024-04-24 11:06AM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240621C00210000 | 2024-04-16 1:58PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ABBV240621C00220000 | 2024-04-16 9:33AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| ABBV240621C00230000 | 2024-04-16 10:26AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2024-04-19 2:22PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV240621P00075000 | 2023-11-06 11:16AM EDT | 75.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 5 | 803 | 100.49% |
| ABBV240621P00080000 | 2024-03-04 10:34AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 698 | 71.88% |
| ABBV240621P00085000 | 2024-02-02 2:14PM EDT | 85.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,342 | 66.41% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABBV240621P00095000 | 2024-04-04 1:04PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV240621P00100000 | 2024-04-15 9:32AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV240621P00105000 | 2024-04-05 11:43AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV240621P00110000 | 2024-04-03 10:32AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV240621P00115000 | 2024-04-23 9:33AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV240621P00120000 | 2024-04-23 11:22AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240621P00125000 | 2024-04-18 2:49PM EDT | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| ABBV240621P00130000 | 2024-04-23 10:35AM EDT | 130.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240621P00135000 | 2024-04-24 11:08AM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240621P00140000 | 2024-04-24 2:40PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABBV240621P00145000 | 2024-04-24 2:24PM EDT | 145.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| ABBV240621P00150000 | 2024-04-24 2:34PM EDT | 150.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| ABBV240621P00155000 | 2024-04-24 3:49PM EDT | 155.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| ABBV240621P00160000 | 2024-04-24 1:36PM EDT | 160.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| ABBV240621P00165000 | 2024-04-24 3:40PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| ABBV240621P00170000 | 2024-04-24 3:50PM EDT | 170.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| ABBV240621P00175000 | 2024-04-22 11:24AM EDT | 175.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00180000 | 2024-04-23 11:18AM EDT | 180.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00185000 | 2024-04-18 1:35PM EDT | 185.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00190000 | 2024-03-21 10:01AM EDT | 190.00 | 15.30 | 21.85 | 24.85 | 0.00 | - | 2 | 2 | 35.58% |
| ABBV240621P00195000 | 2024-04-01 10:19AM EDT | 195.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00210000 | 2024-03-04 3:42PM EDT | 210.00 | 33.32 | 31.85 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 2:37PM EDT | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 134.24% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 144.12% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 90.59% |
© 2024 Yahoo. All rights reserved.