AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241101C00175000 | 2024-09-27 10:27AM EDT | 175.00 | 19.85 | 19.25 | 20.20 | 0.00 | - | 1 | 8 | 32.13% |
| ABBV241101C00180000 | 2024-10-03 12:58PM EDT | 180.00 | 16.15 | 14.15 | 15.30 | 0.00 | - | 2 | 8 | 26.58% |
| ABBV241101C00185000 | 2024-10-04 11:11AM EDT | 185.00 | 10.79 | 10.65 | 11.80 | -2.33 | -17.76% | 4 | 2 | 29.43% |
| ABBV241101C00190000 | 2024-10-04 12:00PM EDT | 190.00 | 7.09 | 7.30 | 7.50 | -2.74 | -27.87% | 25 | 22 | 24.32% |
| ABBV241101C00195000 | 2024-10-04 3:55PM EDT | 195.00 | 4.50 | 4.50 | 4.75 | -1.00 | -18.18% | 58 | 431 | 24.13% |
| ABBV241101C00200000 | 2024-10-04 3:57PM EDT | 200.00 | 2.72 | 2.57 | 2.74 | -0.47 | -14.73% | 20 | 106 | 23.82% |
| ABBV241101C00205000 | 2024-10-04 3:15PM EDT | 205.00 | 1.40 | 1.31 | 1.50 | -0.70 | -33.33% | 100 | 1,053 | 23.96% |
| ABBV241101C00210000 | 2024-10-04 11:05AM EDT | 210.00 | 0.65 | 0.67 | 0.76 | -0.28 | -30.11% | 11 | 88 | 24.07% |
| ABBV241101C00215000 | 2024-10-04 1:56PM EDT | 215.00 | 0.27 | 0.29 | 0.39 | -0.30 | -52.63% | 1 | 30 | 24.63% |
| ABBV241101C00220000 | 2024-09-30 10:07AM EDT | 220.00 | 0.28 | 0.06 | 0.75 | 0.00 | - | 14 | 16 | 33.53% |
| ABBV241101C00225000 | 2024-09-24 12:37PM EDT | 225.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 1 | 37.92% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241101P00155000 | 2024-09-25 11:21AM EDT | 155.00 | 1.25 | 0.08 | 0.75 | 0.00 | - | - | 1 | 55.13% |
| ABBV241101P00165000 | 2024-10-04 1:07PM EDT | 165.00 | 0.66 | 0.18 | 0.62 | +0.26 | +65.00% | 27 | 43 | 40.82% |
| ABBV241101P00170000 | 2024-10-04 12:10PM EDT | 170.00 | 0.57 | 0.48 | 0.83 | -0.07 | -10.94% | 50 | 4 | 37.55% |
| ABBV241101P00175000 | 2024-10-04 1:46PM EDT | 175.00 | 0.88 | 0.79 | 0.88 | +0.01 | +1.15% | 2 | 14 | 31.82% |
| ABBV241101P00180000 | 2024-10-04 2:23PM EDT | 180.00 | 1.42 | 1.35 | 1.46 | +0.05 | +3.65% | 6 | 61 | 30.21% |
| ABBV241101P00185000 | 2024-10-04 2:52PM EDT | 185.00 | 2.50 | 2.33 | 2.52 | +0.24 | +10.62% | 64 | 620 | 29.51% |
| ABBV241101P00190000 | 2024-10-04 2:23PM EDT | 190.00 | 4.30 | 3.85 | 4.05 | +0.88 | +25.73% | 2 | 56 | 28.55% |
| ABBV241101P00195000 | 2024-10-04 2:26PM EDT | 195.00 | 6.55 | 6.05 | 6.45 | +1.25 | +23.58% | 65 | 71 | 28.84% |
| ABBV241101P00200000 | 2024-10-04 2:08PM EDT | 200.00 | 9.85 | 9.05 | 9.35 | +2.15 | +27.92% | 21 | 4 | 28.41% |
| ABBV241101P00205000 | 2024-09-27 3:43PM EDT | 205.00 | 12.01 | 12.90 | 13.20 | 0.00 | - | 1 | 1 | 29.97% |
© 2024 Yahoo. All rights reserved.