AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 73.50 | 77.80 | 0.00 | - | 5 | 2 | 54.44% |
| ABBV250321C00090000 | 2024-04-11 9:55AM EDT | 90.00 | 78.30 | 68.55 | 72.95 | 0.00 | - | - | 0 | 51.09% |
| ABBV250321C00100000 | 2024-04-17 10:56AM EDT | 100.00 | 65.78 | 59.15 | 63.40 | 0.00 | - | 3 | 1 | 45.33% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 50.15 | 53.50 | 0.00 | - | - | 19 | 38.56% |
| ABBV250321C00125000 | 2024-04-10 1:19PM EDT | 125.00 | 46.95 | 38.80 | 40.45 | 0.00 | - | 1 | 2 | 33.90% |
| ABBV250321C00135000 | 2024-04-26 12:39PM EDT | 135.00 | 30.93 | 30.75 | 32.25 | -6.47 | -17.30% | 2 | 8 | 31.01% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 145.00 | 30.60 | 21.65 | 24.80 | 0.00 | - | 2 | 6 | 28.64% |
| ABBV250321C00150000 | 2024-04-25 2:16PM EDT | 150.00 | 26.05 | 19.55 | 21.50 | 0.00 | - | 9 | 43 | 27.77% |
| ABBV250321C00155000 | 2024-04-10 3:08PM EDT | 155.00 | 24.10 | 16.50 | 17.45 | 0.00 | - | 3 | 12 | 25.27% |
| ABBV250321C00160000 | 2024-04-26 1:28PM EDT | 160.00 | 13.40 | 14.00 | 14.55 | -8.25 | -38.11% | 3 | 36 | 24.39% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 165.00 | 11.30 | 11.35 | 12.85 | -5.50 | -32.74% | 7 | 22 | 25.09% |
| ABBV250321C00170000 | 2024-04-26 1:09PM EDT | 170.00 | 9.00 | 9.50 | 10.90 | -3.60 | -28.57% | 142 | 19 | 24.95% |
| ABBV250321C00175000 | 2024-04-24 10:14AM EDT | 175.00 | 7.60 | 7.15 | 7.95 | -4.90 | -39.20% | 1 | 19 | 22.69% |
| ABBV250321C00180000 | 2024-04-26 2:26PM EDT | 180.00 | 6.25 | 5.80 | 6.65 | -3.40 | -35.23% | 4 | 132 | 22.82% |
| ABBV250321C00185000 | 2024-04-26 1:05PM EDT | 185.00 | 4.75 | 4.60 | 5.00 | -2.70 | -36.24% | 2 | 559 | 21.88% |
| ABBV250321C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 3.85 | 3.65 | 3.95 | -2.50 | -39.37% | 8 | 37 | 21.66% |
| ABBV250321C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 3.00 | 2.82 | 3.05 | -1.65 | -35.48% | 5 | 12 | 21.37% |
| ABBV250321C00200000 | 2024-04-26 10:01AM EDT | 200.00 | 2.45 | 2.20 | 2.37 | -1.40 | -36.36% | 2 | 522 | 21.22% |
| ABBV250321C00210000 | 2024-04-25 10:08AM EDT | 210.00 | 2.20 | 1.10 | 1.81 | 0.00 | - | 2 | 66 | 22.41% |
| ABBV250321C00220000 | 2024-04-26 12:27PM EDT | 220.00 | 0.70 | 0.51 | 1.18 | -0.90 | -56.25% | 1 | 52 | 22.57% |
| ABBV250321C00230000 | 2024-04-11 11:09AM EDT | 230.00 | 0.92 | 0.00 | 2.54 | 0.00 | - | 1 | 3 | 29.93% |
| ABBV250321C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 0.31 | 0.00 | 2.26 | 0.00 | - | 1 | 0 | 33.52% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-04-15 3:45PM EDT | 95.00 | 1.00 | 0.00 | 2.69 | 0.00 | - | - | 4 | 44.40% |
| ABBV250321P00100000 | 2024-04-11 3:03PM EDT | 100.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | - | 10 | 35.00% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.88 | 1.09 | 0.00 | - | 1 | 1 | 29.65% |
| ABBV250321P00110000 | 2024-04-10 12:34PM EDT | 110.00 | 1.20 | 1.13 | 1.44 | 0.00 | - | 1 | 7 | 28.83% |
| ABBV250321P00115000 | 2024-04-04 12:43PM EDT | 115.00 | 1.35 | 1.53 | 2.11 | 0.00 | - | 1 | 2 | 28.97% |
| ABBV250321P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 2.20 | 2.01 | 2.40 | +0.65 | +41.94% | 1 | 30 | 27.15% |
| ABBV250321P00125000 | 2024-04-24 11:56AM EDT | 125.00 | 2.00 | 2.61 | 2.95 | 0.00 | - | 1 | 82 | 26.03% |
| ABBV250321P00130000 | 2024-04-26 11:30AM EDT | 130.00 | 3.30 | 3.30 | 3.50 | -0.10 | -2.94% | 1 | 3 | 24.62% |
| ABBV250321P00135000 | 2024-04-25 10:04AM EDT | 135.00 | 3.30 | 4.10 | 4.80 | 0.00 | - | 1 | 11 | 24.75% |
| ABBV250321P00140000 | 2024-04-26 10:50AM EDT | 140.00 | 4.90 | 4.40 | 6.20 | +0.80 | +19.51% | 2 | 31 | 24.52% |
| ABBV250321P00145000 | 2024-04-26 11:13AM EDT | 145.00 | 6.20 | 6.10 | 7.35 | +0.45 | +7.83% | 3 | 14 | 23.32% |
| ABBV250321P00150000 | 2024-04-26 10:38AM EDT | 150.00 | 7.38 | 7.95 | 8.70 | +0.98 | +15.31% | 4 | 249 | 22.14% |
| ABBV250321P00155000 | 2024-04-25 2:43PM EDT | 155.00 | 7.65 | 9.55 | 10.60 | 0.00 | - | 3 | 110 | 21.49% |
| ABBV250321P00160000 | 2024-04-26 1:28PM EDT | 160.00 | 12.80 | 9.95 | 12.35 | +3.20 | +33.33% | 4 | 62 | 20.13% |
| ABBV250321P00165000 | 2024-04-26 12:13PM EDT | 165.00 | 14.10 | 13.95 | 16.35 | +1.90 | +15.57% | 100 | 90 | 22.00% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 170.00 | 13.60 | 16.40 | 18.25 | 0.00 | - | 1 | 9 | 19.87% |
| ABBV250321P00175000 | 2024-04-26 12:18PM EDT | 175.00 | 19.90 | 18.40 | 21.70 | +3.20 | +19.16% | 100 | 14 | 19.85% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 180.00 | 19.20 | 22.45 | 24.65 | 0.00 | - | 7 | 10 | 18.35% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 185.00 | 21.75 | 26.90 | 28.50 | 0.00 | - | 22 | 22 | 17.98% |
| ABBV250321P00190000 | 2024-04-05 11:11AM EDT | 190.00 | 25.85 | 29.45 | 31.65 | 0.00 | - | 2 | 2 | 14.88% |
© 2024 Yahoo. All rights reserved.