AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2023-11-08 2:59PM EST | 70.00 | 73.01 | 73.35 | 74.20 | 0.00 | - | 1 | 87 | 57.23% |
| ABBV240621C00075000 | 2023-11-15 1:44PM EST | 75.00 | 63.52 | 68.30 | 69.25 | 0.00 | - | 1 | 0 | 53.03% |
| ABBV240621C00080000 | 2023-07-21 12:03PM EST | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 90.63% |
| ABBV240621C00085000 | 2023-08-01 10:13AM EST | 85.00 | 64.50 | 60.80 | 63.35 | 0.00 | - | 1 | 3 | 64.80% |
| ABBV240621C00090000 | 2023-07-18 2:53PM EST | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 78.39% |
| ABBV240621C00095000 | 2023-08-31 10:17AM EST | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 66.46% |
| ABBV240621C00100000 | 2023-11-16 3:10PM EST | 100.00 | 39.20 | 44.00 | 44.75 | 0.00 | - | 1 | 56 | 36.23% |
| ABBV240621C00105000 | 2023-08-17 10:04AM EST | 105.00 | 48.62 | 48.15 | 48.75 | 0.00 | - | 12 | 52 | 68.22% |
| ABBV240621C00110000 | 2023-10-11 9:39AM EST | 110.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| ABBV240621C00115000 | 2023-11-27 12:04PM EST | 115.00 | 26.05 | 30.00 | 30.85 | 0.00 | - | 11 | 52 | 30.10% |
| ABBV240621C00120000 | 2023-11-29 1:43PM EST | 120.00 | 22.44 | 26.15 | 26.35 | 0.00 | - | 3 | 69 | 27.95% |
| ABBV240621C00125000 | 2023-11-28 11:07AM EST | 125.00 | 18.70 | 22.00 | 22.30 | 0.00 | - | 8 | 94 | 26.91% |
| ABBV240621C00130000 | 2023-11-29 10:07AM EST | 130.00 | 14.61 | 18.10 | 18.65 | 0.00 | - | 4 | 546 | 26.31% |
| ABBV240621C00135000 | 2023-12-01 11:23AM EST | 135.00 | 14.21 | 14.50 | 14.80 | +0.50 | +3.65% | 32 | 2,393 | 24.39% |
| ABBV240621C00140000 | 2023-12-01 3:15PM EST | 140.00 | 11.10 | 11.25 | 11.55 | +0.70 | +6.73% | 15 | 777 | 23.26% |
| ABBV240621C00145000 | 2023-12-01 3:06PM EST | 145.00 | 8.40 | 8.45 | 8.75 | +0.27 | +3.32% | 2 | 2,070 | 22.33% |
| ABBV240621C00150000 | 2023-12-01 2:34PM EST | 150.00 | 6.00 | 6.15 | 6.40 | 0.00 | - | 25 | 2,320 | 21.49% |
| ABBV240621C00155000 | 2023-12-01 12:04PM EST | 155.00 | 4.30 | 4.30 | 4.55 | +0.07 | +1.65% | 70 | 2,250 | 20.87% |
| ABBV240621C00160000 | 2023-12-01 1:53PM EST | 160.00 | 2.87 | 2.87 | 3.10 | +0.07 | +2.50% | 13 | 1,796 | 20.26% |
| ABBV240621C00165000 | 2023-12-01 2:09PM EST | 165.00 | 1.88 | 1.87 | 2.12 | +0.11 | +6.21% | 34 | 1,956 | 20.04% |
| ABBV240621C00170000 | 2023-12-01 3:08PM EST | 170.00 | 1.19 | 1.18 | 1.35 | +0.06 | +5.31% | 5 | 1,249 | 19.58% |
| ABBV240621C00175000 | 2023-12-01 2:34PM EST | 175.00 | 0.77 | 0.73 | 0.83 | +0.24 | +45.28% | 7 | 1,157 | 19.19% |
| ABBV240621C00180000 | 2023-11-29 10:36AM EST | 180.00 | 0.32 | 0.41 | 0.53 | 0.00 | - | 2 | 700 | 19.14% |
| ABBV240621C00185000 | 2023-11-29 10:35AM EST | 185.00 | 0.29 | 0.00 | 0.82 | 0.00 | - | 2 | 526 | 22.95% |
| ABBV240621C00190000 | 2023-11-29 12:56PM EST | 190.00 | 0.16 | 0.13 | 0.30 | 0.00 | - | 7 | 966 | 20.31% |
| ABBV240621C00195000 | 2023-11-29 10:37AM EST | 195.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 2 | 302 | 21.68% |
| ABBV240621C00200000 | 2023-12-01 9:51AM EST | 200.00 | 0.13 | 0.00 | 0.25 | +0.07 | +116.67% | 10 | 543 | 22.58% |
| ABBV240621C00210000 | 2023-11-13 11:51AM EST | 210.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 68 | 24.76% |
| ABBV240621C00220000 | 2023-12-01 10:02AM EST | 220.00 | 0.02 | 0.02 | 0.18 | -0.03 | -60.00% | 2 | 188 | 26.47% |
| ABBV240621C00230000 | 2023-11-13 10:01AM EST | 230.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 1,302 | 31.52% |
| ABBV240621C00240000 | 2023-10-26 9:23AM EST | 240.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 38.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2023-11-10 1:27PM EST | 70.00 | 0.25 | 0.00 | 0.28 | 0.00 | - | 4 | 131 | 47.75% |
| ABBV240621P00075000 | 2023-11-06 10:16AM EST | 75.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 5 | 803 | 44.09% |
| ABBV240621P00080000 | 2023-11-09 11:22AM EST | 80.00 | 0.42 | 0.01 | 0.32 | 0.00 | - | 2 | 697 | 40.58% |
| ABBV240621P00085000 | 2023-11-28 1:15PM EST | 85.00 | 0.27 | 0.01 | 0.35 | 0.00 | - | 2 | 1,344 | 37.40% |
| ABBV240621P00090000 | 2023-11-16 10:30AM EST | 90.00 | 0.57 | 0.13 | 0.45 | 0.00 | - | 2 | 589 | 35.38% |
| ABBV240621P00095000 | 2023-11-09 1:06PM EST | 95.00 | 0.94 | 0.00 | 0.98 | 0.00 | - | 2 | 260 | 37.43% |
| ABBV240621P00100000 | 2023-11-28 1:49PM EST | 100.00 | 0.79 | 0.34 | 0.65 | 0.00 | - | 1,015 | 2,438 | 30.63% |
| ABBV240621P00105000 | 2023-11-27 12:20PM EST | 105.00 | 1.16 | 0.81 | 0.90 | 0.00 | - | 11 | 550 | 29.27% |
| ABBV240621P00110000 | 2023-12-01 9:32AM EST | 110.00 | 1.18 | 1.13 | 1.18 | -0.07 | -5.60% | 2 | 1,212 | 27.61% |
| ABBV240621P00115000 | 2023-11-30 1:30PM EST | 115.00 | 1.78 | 1.57 | 1.66 | 0.00 | - | 30 | 466 | 26.55% |
| ABBV240621P00120000 | 2023-12-01 11:26AM EST | 120.00 | 2.24 | 2.14 | 2.30 | -0.19 | -7.82% | 7 | 2,226 | 25.50% |
| ABBV240621P00125000 | 2023-12-01 9:42AM EST | 125.00 | 2.87 | 2.93 | 3.05 | -0.23 | -7.42% | 10 | 1,514 | 24.15% |
| ABBV240621P00130000 | 2023-12-01 3:22PM EST | 130.00 | 4.15 | 3.90 | 4.15 | -0.15 | -3.49% | 17 | 2,351 | 23.20% |
| ABBV240621P00135000 | 2023-12-01 3:39PM EST | 135.00 | 5.45 | 5.25 | 5.45 | -0.29 | -5.05% | 3 | 3,309 | 21.97% |
| ABBV240621P00140000 | 2023-11-30 3:31PM EST | 140.00 | 7.60 | 6.95 | 7.20 | 0.00 | - | 51 | 1,950 | 21.01% |
| ABBV240621P00145000 | 2023-12-01 3:17PM EST | 145.00 | 9.60 | 9.15 | 9.40 | -1.70 | -15.04% | 1 | 3,226 | 20.13% |
| ABBV240621P00150000 | 2023-11-30 1:56PM EST | 150.00 | 12.85 | 11.65 | 12.05 | 0.00 | - | 6 | 2,145 | 19.25% |
| ABBV240621P00155000 | 2023-12-01 11:40AM EST | 155.00 | 15.40 | 14.90 | 15.30 | -1.00 | -6.10% | 3 | 358 | 18.70% |
| ABBV240621P00160000 | 2023-11-13 3:43PM EST | 160.00 | 22.94 | 18.60 | 19.00 | 0.00 | - | 2 | 322 | 18.22% |
| ABBV240621P00165000 | 2023-11-15 10:37AM EST | 165.00 | 27.95 | 22.40 | 23.05 | 0.00 | - | 20 | 295 | 17.67% |
| ABBV240621P00170000 | 2023-10-25 1:46PM EST | 170.00 | 25.95 | 31.10 | 32.25 | 0.00 | - | 1 | 185 | 33.49% |
| ABBV240621P00175000 | 2023-07-20 10:53AM EST | 175.00 | 34.05 | 26.15 | 27.15 | 0.00 | - | 7 | 5 | 0.00% |
| ABBV240621P00180000 | 2023-10-26 9:27AM EST | 180.00 | 34.50 | 40.35 | 42.50 | 0.00 | - | 2 | 36 | 39.62% |
| ABBV240621P00185000 | 2023-02-09 9:46AM EST | 185.00 | 38.25 | 36.90 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621P00190000 | 2023-07-13 2:06PM EST | 190.00 | 56.82 | 37.40 | 38.10 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00195000 | 2023-07-31 8:31AM EST | 195.00 | 44.15 | 46.30 | 47.45 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00200000 | 2023-02-10 10:18AM EST | 200.00 | 48.83 | 50.45 | 52.60 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 1:37PM EST | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00230000 | 2022-09-30 11:34AM EST | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240621P00240000 | 2023-03-27 1:03PM EST | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.