AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2024-03-26 10:30AM EDT | 70.00 | 108.93 | 95.45 | 98.80 | 0.00 | - | 1 | 2 | 66.21% |
| ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 88.05 | 92.90 | 0.00 | - | 2 | 0 | 56.45% |
| ABBV251219C00080000 | 2024-01-12 10:54AM EDT | 80.00 | 83.49 | 93.65 | 96.50 | 0.00 | - | 3 | 3 | 78.25% |
| ABBV251219C00085000 | 2024-04-11 3:07PM EDT | 85.00 | 83.30 | 73.55 | 78.45 | 0.00 | - | 3 | 3 | 42.51% |
| ABBV251219C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 91.83 | 87.15 | 91.30 | 0.00 | - | 5 | 5 | 77.48% |
| ABBV251219C00095000 | 2024-01-09 12:31PM EDT | 95.00 | 67.59 | 79.35 | 82.95 | 0.00 | - | 1 | 1 | 66.16% |
| ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 66.65 | 70.95 | 0.00 | - | 1 | 58 | 51.25% |
| ABBV251219C00105000 | 2024-04-04 10:10AM EDT | 105.00 | 71.57 | 57.05 | 60.50 | 0.00 | - | 1 | 14 | 36.04% |
| ABBV251219C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 67.20 | 70.50 | 74.10 | 0.00 | - | 1 | 7 | 64.80% |
| ABBV251219C00115000 | 2024-02-06 3:38PM EDT | 115.00 | 61.31 | 67.70 | 68.90 | 0.00 | - | 9 | 47 | 62.27% |
| ABBV251219C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 49.16 | 45.10 | 46.00 | 0.00 | - | 2 | 42 | 28.72% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 125.00 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 42.73% |
| ABBV251219C00130000 | 2024-04-08 12:16PM EDT | 130.00 | 46.02 | 37.55 | 38.95 | 0.00 | - | 3 | 72 | 28.38% |
| ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 135.00 | 50.65 | 37.00 | 39.75 | 0.00 | - | 10 | 95 | 34.22% |
| ABBV251219C00140000 | 2024-04-04 1:10PM EDT | 140.00 | 41.10 | 30.80 | 31.80 | 0.00 | - | 1 | 94 | 26.88% |
| ABBV251219C00145000 | 2024-04-23 3:11PM EDT | 145.00 | 34.95 | 26.75 | 28.75 | 0.00 | - | 1 | 161 | 26.56% |
| ABBV251219C00150000 | 2024-04-26 1:18PM EDT | 150.00 | 24.10 | 24.55 | 25.75 | -3.60 | -13.00% | 2 | 146 | 26.06% |
| ABBV251219C00155000 | 2024-04-11 3:35PM EDT | 155.00 | 27.77 | 21.70 | 22.80 | 0.00 | - | 1 | 119 | 25.42% |
| ABBV251219C00160000 | 2024-04-26 10:14AM EDT | 160.00 | 21.45 | 18.35 | 21.40 | -11.03 | -33.96% | 2 | 129 | 26.48% |
| ABBV251219C00165000 | 2024-04-26 10:14AM EDT | 165.00 | 18.96 | 15.55 | 19.05 | -4.54 | -19.32% | 3 | 111 | 26.13% |
| ABBV251219C00170000 | 2024-04-23 10:01AM EDT | 170.00 | 20.83 | 14.65 | 15.55 | 0.00 | - | 3 | 105 | 24.16% |
| ABBV251219C00175000 | 2024-04-26 1:08PM EDT | 175.00 | 12.19 | 11.85 | 13.85 | -5.31 | -30.34% | 4 | 112 | 24.17% |
| ABBV251219C00180000 | 2024-04-26 2:16PM EDT | 180.00 | 10.92 | 10.65 | 11.35 | -3.78 | -25.71% | 1 | 180 | 22.97% |
| ABBV251219C00185000 | 2024-04-22 2:29PM EDT | 185.00 | 14.15 | 7.00 | 9.75 | 0.00 | - | 1 | 49 | 22.68% |
| ABBV251219C00190000 | 2024-04-12 9:35AM EDT | 190.00 | 10.40 | 5.50 | 8.35 | 0.00 | - | 10 | 57 | 22.42% |
| ABBV251219C00195000 | 2024-04-26 2:06PM EDT | 195.00 | 6.70 | 6.20 | 7.55 | -2.50 | -27.17% | 1 | 52 | 22.80% |
| ABBV251219C00200000 | 2024-04-26 1:07PM EDT | 200.00 | 5.57 | 4.65 | 6.00 | -3.56 | -38.99% | 1 | 78 | 21.91% |
| ABBV251219C00210000 | 2024-04-04 3:06PM EDT | 210.00 | 7.05 | 3.80 | 4.20 | 0.00 | - | 1 | 31 | 21.42% |
| ABBV251219C00220000 | 2024-04-23 3:58PM EDT | 220.00 | 4.80 | 2.63 | 2.95 | 0.00 | - | 2 | 33 | 21.14% |
| ABBV251219C00230000 | 2024-04-19 9:57AM EDT | 230.00 | 3.07 | 0.90 | 2.75 | 0.00 | - | 10 | 19 | 22.61% |
| ABBV251219C00240000 | 2024-03-14 3:58PM EDT | 240.00 | 4.40 | 1.89 | 2.10 | 0.00 | - | 51 | 63 | 22.74% |
| ABBV251219C00250000 | 2024-04-12 1:33PM EDT | 250.00 | 1.41 | 0.71 | 2.07 | 0.00 | - | 1 | 21 | 24.25% |
| ABBV251219C00260000 | 2024-03-06 10:32AM EDT | 260.00 | 1.80 | 1.19 | 1.47 | 0.00 | - | 1 | 2 | 23.87% |
| ABBV251219C00270000 | 2024-04-05 12:16PM EDT | 270.00 | 1.09 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 33.05% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2024-01-30 11:29AM EDT | 70.00 | 0.65 | 0.10 | 0.94 | 0.00 | - | 10 | 578 | 37.94% |
| ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.02 | 1.14 | 0.00 | - | 1 | 34 | 36.52% |
| ABBV251219P00080000 | 2024-04-26 11:43AM EDT | 80.00 | 0.75 | 0.55 | 1.20 | +0.06 | +8.70% | 1 | 362 | 34.16% |
| ABBV251219P00085000 | 2024-04-22 9:32AM EDT | 85.00 | 1.05 | 0.43 | 1.87 | 0.00 | - | 2 | 361 | 34.97% |
| ABBV251219P00090000 | 2024-04-15 10:54AM EDT | 90.00 | 1.62 | 1.29 | 1.96 | 0.00 | - | 1 | 564 | 32.69% |
| ABBV251219P00095000 | 2024-02-21 2:04PM EDT | 95.00 | 1.70 | 0.52 | 5.00 | 0.00 | - | 2 | 104 | 39.84% |
| ABBV251219P00100000 | 2024-04-03 1:07PM EDT | 100.00 | 1.32 | 0.66 | 2.32 | 0.00 | - | 1 | 121 | 28.99% |
| ABBV251219P00105000 | 2024-02-28 4:01PM EDT | 105.00 | 1.96 | 1.60 | 2.26 | 0.00 | - | 1 | 27 | 26.39% |
| ABBV251219P00110000 | 2024-04-05 12:33PM EDT | 110.00 | 2.90 | 2.41 | 3.55 | 0.00 | - | 1 | 20 | 27.70% |
| ABBV251219P00115000 | 2024-04-16 10:31AM EDT | 115.00 | 3.85 | 3.60 | 4.10 | 0.00 | - | 73 | 82 | 26.56% |
| ABBV251219P00120000 | 2024-04-26 2:42PM EDT | 120.00 | 4.60 | 4.40 | 4.70 | +1.00 | +27.78% | 2 | 68 | 25.39% |
| ABBV251219P00125000 | 2024-04-26 11:43AM EDT | 125.00 | 5.25 | 4.45 | 5.85 | +1.05 | +25.00% | 4 | 152 | 25.13% |
| ABBV251219P00130000 | 2024-04-26 2:42PM EDT | 130.00 | 6.34 | 5.50 | 7.80 | +0.79 | +14.23% | 1 | 137 | 25.91% |
| ABBV251219P00135000 | 2024-04-26 3:45PM EDT | 135.00 | 7.70 | 7.40 | 8.90 | -0.20 | -2.53% | 1 | 76 | 24.94% |
| ABBV251219P00140000 | 2024-04-22 3:03PM EDT | 140.00 | 7.20 | 8.65 | 9.10 | 0.00 | - | 1 | 23 | 22.47% |
| ABBV251219P00145000 | 2024-04-24 3:56PM EDT | 145.00 | 8.49 | 10.15 | 11.55 | 0.00 | - | 8 | 58 | 23.08% |
| ABBV251219P00150000 | 2024-04-12 9:50AM EDT | 150.00 | 11.64 | 11.80 | 12.30 | 0.00 | - | 10 | 92 | 21.10% |
| ABBV251219P00155000 | 2024-04-12 10:36AM EDT | 155.00 | 13.94 | 13.45 | 14.40 | 0.00 | - | 9 | 33 | 20.69% |
| ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 160.00 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 13.30% |
| ABBV251219P00165000 | 2024-04-19 1:49PM EDT | 165.00 | 16.33 | 17.70 | 18.65 | 0.00 | - | 1 | 124 | 19.09% |
| ABBV251219P00170000 | 2024-03-28 12:35PM EDT | 170.00 | 13.70 | 20.25 | 21.75 | 0.00 | - | 21 | 18 | 19.06% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 175.00 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 14.22% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 180.00 | 25.98 | 24.05 | 28.95 | 0.00 | - | 4 | 10 | 19.45% |
| ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 185.00 | 20.50 | 19.05 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 32.12% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 27.37% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 200.00 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 27.69% |
| ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 47.45% |
| ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 50.59% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 44.96% |
© 2024 Yahoo. All rights reserved.