AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241220C00145000 | 2024-10-02 1:41PM EDT | 145.00 | 51.95 | 48.75 | 50.35 | 0.00 | - | 2 | 2 | 43.75% |
| ABBV241220C00165000 | 2024-10-04 9:36AM EDT | 165.00 | 31.36 | 29.40 | 31.00 | -2.29 | -6.81% | 1 | 11 | 31.90% |
| ABBV241220C00170000 | 2024-10-03 2:09PM EDT | 170.00 | 27.20 | 26.20 | 26.55 | 0.00 | - | 2 | 13 | 30.43% |
| ABBV241220C00175000 | 2024-10-04 10:20AM EDT | 175.00 | 22.50 | 21.80 | 22.30 | -0.60 | -2.60% | 1 | 5 | 29.11% |
| ABBV241220C00180000 | 2024-10-04 10:21AM EDT | 180.00 | 18.68 | 18.10 | 19.25 | -0.08 | -0.43% | 3 | 41 | 31.17% |
| ABBV241220C00185000 | 2024-10-04 3:50PM EDT | 185.00 | 14.50 | 14.50 | 14.75 | -2.45 | -14.45% | 2 | 22 | 27.19% |
| ABBV241220C00190000 | 2024-10-04 11:05AM EDT | 190.00 | 11.00 | 11.35 | 11.55 | -1.75 | -13.73% | 31 | 116 | 26.45% |
| ABBV241220C00195000 | 2024-10-04 1:50PM EDT | 195.00 | 8.45 | 8.60 | 8.85 | -0.85 | -9.14% | 7 | 751 | 25.98% |
| ABBV241220C00200000 | 2024-10-04 11:52AM EDT | 200.00 | 6.05 | 6.30 | 6.55 | -1.00 | -14.18% | 14 | 327 | 25.43% |
| ABBV241220C00210000 | 2024-10-04 3:35PM EDT | 210.00 | 3.10 | 3.10 | 3.30 | -0.55 | -15.07% | 13 | 998 | 24.68% |
| ABBV241220C00220000 | 2024-10-04 1:33PM EDT | 220.00 | 1.40 | 1.39 | 1.54 | -0.23 | -14.11% | 63 | 186 | 24.45% |
| ABBV241220C00230000 | 2024-10-04 2:38PM EDT | 230.00 | 0.60 | 0.59 | 0.69 | -0.29 | -32.58% | 2 | 804 | 24.60% |
| ABBV241220C00240000 | 2024-10-04 1:06PM EDT | 240.00 | 0.45 | 0.16 | 0.75 | +0.03 | +7.14% | 1 | 7 | 29.71% |
| ABBV241220C00250000 | 2024-10-04 1:06PM EDT | 250.00 | 0.30 | 0.02 | 0.60 | -0.03 | -9.09% | 1 | 3 | 32.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241220P00150000 | 2024-10-02 12:34PM EDT | 150.00 | 0.35 | 0.39 | 0.87 | 0.00 | - | 20 | 21 | 37.89% |
| ABBV241220P00160000 | 2024-10-04 3:10PM EDT | 160.00 | 1.01 | 0.96 | 1.05 | +0.06 | +6.32% | 8 | 14 | 31.64% |
| ABBV241220P00165000 | 2024-10-03 10:56AM EDT | 165.00 | 1.25 | 1.07 | 1.40 | 0.00 | - | 1 | 53 | 30.05% |
| ABBV241220P00170000 | 2024-10-04 1:56PM EDT | 170.00 | 1.96 | 1.82 | 2.03 | +0.27 | +15.98% | 1 | 29 | 29.32% |
| ABBV241220P00175000 | 2024-10-04 2:58PM EDT | 175.00 | 2.69 | 2.55 | 2.73 | +0.39 | +16.96% | 1 | 65 | 27.97% |
| ABBV241220P00180000 | 2024-10-04 2:22PM EDT | 180.00 | 3.90 | 3.55 | 3.75 | +0.65 | +20.00% | 129 | 940 | 26.98% |
| ABBV241220P00185000 | 2024-10-04 3:07PM EDT | 185.00 | 5.16 | 4.95 | 5.15 | +0.26 | +5.31% | 5 | 552 | 26.23% |
| ABBV241220P00190000 | 2024-10-04 3:51PM EDT | 190.00 | 6.75 | 6.75 | 7.00 | +0.10 | +1.50% | 46 | 480 | 25.70% |
| ABBV241220P00195000 | 2024-10-04 3:12PM EDT | 195.00 | 9.20 | 9.00 | 9.25 | +0.55 | +6.36% | 60 | 73 | 25.11% |
| ABBV241220P00200000 | 2024-10-04 3:20PM EDT | 200.00 | 11.90 | 11.75 | 12.00 | +0.50 | +4.39% | 101 | 36 | 24.69% |
| ABBV241220P00210000 | 2024-10-02 11:29AM EDT | 210.00 | 17.25 | 18.75 | 20.90 | 0.00 | - | 3 | 5 | 30.91% |
© 2024 Yahoo. All rights reserved.