AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250919C00130000 | 2024-09-23 9:33AM EDT | 130.00 | 63.90 | 64.55 | 66.80 | 0.00 | - | 2 | 3 | 32.65% |
| ABBV250919C00165000 | 2024-10-02 1:53PM EDT | 165.00 | 38.00 | 36.15 | 36.65 | 0.00 | - | 14 | 14 | 26.39% |
| ABBV250919C00170000 | 2024-10-01 9:52AM EDT | 170.00 | 36.05 | 32.15 | 33.10 | 0.00 | - | 12 | 8 | 26.08% |
| ABBV250919C00175000 | 2024-09-30 12:34PM EDT | 175.00 | 30.35 | 28.60 | 29.65 | 0.00 | - | 2 | 7 | 25.65% |
| ABBV250919C00180000 | 2024-09-16 1:37PM EDT | 180.00 | 27.25 | 25.35 | 26.85 | 0.00 | - | 10 | 13 | 25.89% |
| ABBV250919C00185000 | 2024-10-04 11:26AM EDT | 185.00 | 22.27 | 22.95 | 23.35 | -2.63 | -10.56% | 5 | 13 | 24.83% |
| ABBV250919C00190000 | 2024-09-24 10:30AM EDT | 190.00 | 19.90 | 19.85 | 21.10 | 0.00 | - | 1 | 4 | 25.24% |
| ABBV250919C00195000 | 2024-10-01 10:02AM EDT | 195.00 | 19.89 | 16.95 | 17.95 | 0.00 | - | 1 | 55 | 24.15% |
| ABBV250919C00200000 | 2024-10-04 3:45PM EDT | 200.00 | 15.40 | 15.30 | 15.60 | -0.35 | -2.22% | 4 | 170 | 23.86% |
| ABBV250919C00210000 | 2024-10-04 2:29PM EDT | 210.00 | 11.25 | 11.20 | 11.65 | -0.65 | -5.46% | 7 | 21 | 23.45% |
| ABBV250919C00220000 | 2024-10-02 3:44PM EDT | 220.00 | 8.90 | 8.10 | 8.50 | 0.00 | - | 6 | 12 | 23.08% |
| ABBV250919C00230000 | 2024-09-30 11:09AM EDT | 230.00 | 6.35 | 5.70 | 6.10 | 0.00 | - | 2 | 9 | 22.81% |
| ABBV250919C00240000 | 2024-09-26 3:08PM EDT | 240.00 | 3.40 | 4.00 | 4.25 | 0.00 | - | - | 71 | 22.49% |
| ABBV250919C00250000 | 2024-09-26 2:16PM EDT | 250.00 | 2.20 | 2.71 | 2.98 | 0.00 | - | 1 | 1 | 22.39% |
| ABBV250919C00260000 | 2024-09-26 3:41PM EDT | 260.00 | 1.64 | 1.89 | 2.08 | 0.00 | - | - | 1 | 22.36% |
| ABBV250919C00270000 | 2024-09-30 2:36PM EDT | 270.00 | 1.62 | 1.21 | 1.50 | 0.00 | - | 1 | 1 | 22.55% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250919P00125000 | 2024-09-20 10:32AM EDT | 125.00 | 1.47 | 1.33 | 1.63 | 0.00 | - | 1 | 1 | 31.52% |
| ABBV250919P00130000 | 2024-09-30 3:55PM EDT | 130.00 | 1.69 | 1.40 | 1.93 | 0.00 | - | 10 | 12 | 30.49% |
| ABBV250919P00135000 | 2024-10-01 12:28PM EDT | 135.00 | 1.97 | 1.36 | 2.25 | 0.00 | - | 10 | 14 | 29.37% |
| ABBV250919P00145000 | 2024-09-26 2:59PM EDT | 145.00 | 3.20 | 2.93 | 3.15 | 0.00 | - | 61 | 62 | 27.50% |
| ABBV250919P00150000 | 2024-09-26 3:41PM EDT | 150.00 | 3.80 | 2.62 | 3.80 | 0.00 | - | 81 | 55 | 26.81% |
| ABBV250919P00155000 | 2024-09-26 2:57PM EDT | 155.00 | 4.70 | 4.25 | 4.60 | 0.00 | - | - | 83 | 26.22% |
| ABBV250919P00160000 | 2024-10-04 10:18AM EDT | 160.00 | 5.20 | 5.20 | 5.50 | +0.05 | +0.97% | 7 | 33 | 25.59% |
| ABBV250919P00165000 | 2024-09-25 3:50PM EDT | 165.00 | 6.65 | 6.30 | 6.50 | 0.00 | - | 1 | 47 | 24.88% |
| ABBV250919P00170000 | 2024-10-04 11:34AM EDT | 170.00 | 7.90 | 7.50 | 7.80 | +0.40 | +5.33% | 2 | 170 | 24.45% |
| ABBV250919P00175000 | 2024-10-01 10:55AM EDT | 175.00 | 8.50 | 9.00 | 9.25 | 0.00 | - | 1 | 193 | 23.97% |
| ABBV250919P00185000 | 2024-09-10 12:09PM EDT | 185.00 | 12.07 | 12.45 | 14.20 | 0.00 | - | - | 17 | 25.05% |
| ABBV250919P00195000 | 2024-10-03 3:05PM EDT | 195.00 | 16.85 | 16.90 | 17.75 | 0.00 | - | 2 | 6 | 22.97% |
© 2024 Yahoo. All rights reserved.