AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240719C00100000 | 2024-05-16 3:09PM EDT | 100.00 | 65.05 | 62.85 | 65.55 | 0.00 | - | - | 2 | 69.73% |
| ABBV240719C00135000 | 2024-05-17 1:54PM EDT | 135.00 | 32.50 | 28.50 | 29.90 | 0.00 | - | 1 | 1 | 39.16% |
| ABBV240719C00145000 | 2024-05-15 12:51PM EDT | 145.00 | 20.01 | 19.30 | 21.10 | 0.00 | - | - | 2 | 35.55% |
| ABBV240719C00150000 | 2024-05-17 9:47AM EDT | 150.00 | 17.00 | 14.65 | 15.05 | 0.00 | - | 1 | 16 | 23.35% |
| ABBV240719C00155000 | 2024-05-20 3:50PM EDT | 155.00 | 11.71 | 10.45 | 11.45 | 0.00 | - | 4 | 23 | 24.16% |
| ABBV240719C00160000 | 2024-05-21 10:59AM EDT | 160.00 | 6.49 | 6.65 | 6.80 | -1.75 | -21.24% | 2 | 277 | 18.27% |
| ABBV240719C00165000 | 2024-05-21 10:59AM EDT | 165.00 | 3.60 | 3.80 | 3.95 | -0.87 | -19.46% | 14 | 1,070 | 17.36% |
| ABBV240719C00170000 | 2024-05-21 11:13AM EDT | 170.00 | 1.80 | 1.85 | 1.87 | -0.50 | -21.74% | 85 | 1,107 | 16.08% |
| ABBV240719C00175000 | 2024-05-21 10:53AM EDT | 175.00 | 0.74 | 0.73 | 0.83 | -0.30 | -28.85% | 9 | 371 | 15.87% |
| ABBV240719C00180000 | 2024-05-21 9:59AM EDT | 180.00 | 0.36 | 0.28 | 0.36 | -0.12 | -25.00% | 4 | 270 | 16.14% |
| ABBV240719C00185000 | 2024-05-20 10:12AM EDT | 185.00 | 0.24 | 0.15 | 0.41 | 0.00 | - | 2 | 16 | 20.12% |
| ABBV240719C00190000 | 2024-05-14 12:46PM EDT | 190.00 | 0.11 | 0.01 | 0.63 | 0.00 | - | - | 1 | 25.78% |
| ABBV240719C00200000 | 2024-05-08 10:51AM EDT | 200.00 | 0.14 | 0.00 | 1.88 | 0.00 | - | - | 140 | 42.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240719P00120000 | 2024-05-13 3:44PM EDT | 120.00 | 0.13 | 0.01 | 1.01 | 0.00 | - | 2 | 6 | 53.13% |
| ABBV240719P00130000 | 2024-05-13 3:45PM EDT | 130.00 | 0.21 | 0.01 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ABBV240719P00135000 | 2024-05-13 10:17AM EDT | 135.00 | 0.17 | 0.06 | 0.72 | 0.00 | - | 10 | 15 | 33.57% |
| ABBV240719P00140000 | 2024-05-20 3:55PM EDT | 140.00 | 0.20 | 0.09 | 0.86 | 0.00 | - | 8 | 231 | 29.90% |
| ABBV240719P00145000 | 2024-05-21 11:12AM EDT | 145.00 | 0.42 | 0.39 | 0.45 | +0.08 | +23.53% | 1 | 49 | 20.87% |
| ABBV240719P00150000 | 2024-05-21 11:11AM EDT | 150.00 | 0.80 | 0.74 | 0.82 | +0.16 | +25.00% | 2 | 264 | 19.26% |
| ABBV240719P00155000 | 2024-05-21 11:11AM EDT | 155.00 | 1.60 | 1.52 | 1.60 | +0.35 | +28.00% | 21 | 475 | 18.26% |
| ABBV240719P00160000 | 2024-05-21 10:35AM EDT | 160.00 | 3.06 | 2.87 | 2.97 | +0.58 | +23.39% | 22 | 1,254 | 17.38% |
| ABBV240719P00165000 | 2024-05-21 10:23AM EDT | 165.00 | 5.45 | 5.20 | 5.40 | +1.25 | +29.76% | 4 | 202 | 17.58% |
| ABBV240719P00170000 | 2024-05-20 3:46PM EDT | 170.00 | 7.50 | 8.30 | 8.65 | 0.00 | - | 25 | 52 | 17.76% |
| ABBV240719P00180000 | 2024-04-29 9:44AM EDT | 180.00 | 19.15 | 15.30 | 17.55 | 0.00 | - | 7 | 9 | 22.29% |
© 2024 Yahoo. All rights reserved.