AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 2024-04-23 11:11AM EDT | 75.00 | 96.00 | 83.00 | 88.00 | 0.00 | - | 6 | 9 | 46.50% |
| ABBV260116C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 102.05 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 43.16% |
| ABBV260116C00085000 | 2023-11-16 10:52AM EDT | 85.00 | 54.53 | 68.25 | 71.60 | 0.00 | - | 10 | 6 | 0.00% |
| ABBV260116C00090000 | 2024-04-22 11:58AM EDT | 90.00 | 80.20 | 68.55 | 73.45 | 0.00 | - | 1 | 2 | 38.51% |
| ABBV260116C00095000 | 2024-01-11 3:26PM EDT | 95.00 | 69.18 | 78.30 | 81.80 | 0.00 | - | 2 | 3 | 62.42% |
| ABBV260116C00100000 | 2024-04-26 12:29PM EDT | 100.00 | 62.00 | 60.00 | 64.35 | -5.52 | -8.18% | 1 | 35 | 35.28% |
| ABBV260116C00105000 | 2024-02-05 12:48PM EDT | 105.00 | 69.00 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 67.59% |
| ABBV260116C00110000 | 2024-04-09 2:01PM EDT | 110.00 | 61.00 | 53.05 | 54.75 | 0.00 | - | 45 | 96 | 30.78% |
| ABBV260116C00115000 | 2024-04-25 1:14PM EDT | 115.00 | 56.63 | 49.30 | 51.10 | 0.00 | - | 4 | 28 | 30.94% |
| ABBV260116C00120000 | 2024-04-26 2:39PM EDT | 120.00 | 45.90 | 45.15 | 47.15 | -7.60 | -14.21% | 1 | 68 | 30.21% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 125.00 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 57.05% |
| ABBV260116C00130000 | 2024-04-12 1:23PM EDT | 130.00 | 41.40 | 37.95 | 38.70 | 0.00 | - | 1 | 24 | 27.34% |
| ABBV260116C00135000 | 2024-04-22 3:39PM EDT | 135.00 | 41.75 | 34.45 | 36.00 | 0.00 | - | 3 | 22 | 28.03% |
| ABBV260116C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 31.50 | 31.25 | 32.70 | -3.90 | -11.02% | 32 | 63 | 27.52% |
| ABBV260116C00145000 | 2024-04-15 9:32AM EDT | 145.00 | 32.95 | 27.95 | 29.50 | 0.00 | - | 1 | 102 | 26.95% |
| ABBV260116C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 25.69 | 25.00 | 26.45 | -6.56 | -20.34% | 6 | 99 | 26.37% |
| ABBV260116C00155000 | 2024-04-26 3:56PM EDT | 155.00 | 22.80 | 22.25 | 23.50 | -3.50 | -13.31% | 14 | 128 | 25.71% |
| ABBV260116C00160000 | 2024-04-26 1:27PM EDT | 160.00 | 19.90 | 18.80 | 20.20 | -2.78 | -12.26% | 24 | 239 | 24.43% |
| ABBV260116C00165000 | 2024-04-26 3:48PM EDT | 165.00 | 17.25 | 16.05 | 17.80 | -6.97 | -28.78% | 61 | 128 | 24.04% |
| ABBV260116C00170000 | 2024-04-26 11:59AM EDT | 170.00 | 14.65 | 15.05 | 15.55 | -5.20 | -26.20% | 22 | 233 | 23.61% |
| ABBV260116C00175000 | 2024-04-26 2:45PM EDT | 175.00 | 13.55 | 12.05 | 13.55 | -5.20 | -27.73% | 5 | 530 | 23.27% |
| ABBV260116C00180000 | 2024-04-26 1:38PM EDT | 180.00 | 10.75 | 10.90 | 11.70 | -4.28 | -28.48% | 32 | 176 | 22.89% |
| ABBV260116C00185000 | 2024-04-26 2:01PM EDT | 185.00 | 9.38 | 7.55 | 10.10 | -4.12 | -30.52% | 22 | 99 | 22.61% |
| ABBV260116C00190000 | 2024-04-24 11:24AM EDT | 190.00 | 12.00 | 8.20 | 8.75 | 0.00 | - | 1 | 137 | 22.45% |
| ABBV260116C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 7.25 | 6.30 | 7.40 | -3.55 | -32.87% | 1 | 1,532 | 22.08% |
| ABBV260116C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 6.17 | 5.05 | 6.30 | -3.33 | -35.05% | 25 | 237 | 21.86% |
| ABBV260116C00210000 | 2024-04-26 3:45PM EDT | 210.00 | 4.30 | 2.00 | 5.45 | -1.63 | -27.49% | 25 | 93 | 23.01% |
| ABBV260116C00220000 | 2024-04-26 3:54PM EDT | 220.00 | 2.96 | 2.66 | 4.15 | -1.89 | -38.97% | 8 | 208 | 22.98% |
| ABBV260116C00230000 | 2024-04-24 12:33PM EDT | 230.00 | 3.50 | 1.84 | 2.40 | 0.00 | - | 6 | 510 | 21.30% |
| ABBV260116C00240000 | 2024-04-26 1:38PM EDT | 240.00 | 1.38 | 1.42 | 1.75 | -1.22 | -46.92% | 2 | 31 | 21.28% |
| ABBV260116C00250000 | 2024-04-26 1:27PM EDT | 250.00 | 0.95 | 0.90 | 1.26 | -0.93 | -49.47% | 5 | 30 | 21.22% |
| ABBV260116C00260000 | 2024-04-25 10:30AM EDT | 260.00 | 1.10 | 0.33 | 1.05 | 0.00 | - | 1 | 253 | 21.80% |
| ABBV260116C00270000 | 2024-04-26 1:39PM EDT | 270.00 | 0.50 | 0.45 | 0.98 | -0.41 | -45.05% | 3 | 28 | 22.77% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 2024-04-26 2:22PM EDT | 75.00 | 0.80 | 0.59 | 1.25 | -0.09 | -10.11% | 2 | 39 | 36.40% |
| ABBV260116P00080000 | 2024-04-12 1:44PM EDT | 80.00 | 1.05 | 0.78 | 1.25 | 0.00 | - | 1 | 54 | 33.68% |
| ABBV260116P00085000 | 2024-04-10 2:00PM EDT | 85.00 | 1.32 | 0.58 | 2.02 | 0.00 | - | 80 | 93 | 34.85% |
| ABBV260116P00090000 | 2024-04-15 10:54AM EDT | 90.00 | 1.57 | 1.36 | 2.03 | -0.20 | -11.30% | 1 | 312 | 32.24% |
| ABBV260116P00095000 | 2024-04-18 3:30PM EDT | 95.00 | 1.95 | 1.77 | 2.42 | 0.00 | - | 1 | 323 | 31.16% |
| ABBV260116P00100000 | 2024-04-26 2:42PM EDT | 100.00 | 2.32 | 2.19 | 2.42 | +0.57 | +32.57% | 2 | 49 | 28.68% |
| ABBV260116P00105000 | 2024-04-26 1:22PM EDT | 105.00 | 2.86 | 2.26 | 2.86 | +0.71 | +33.02% | 2 | 24 | 27.63% |
| ABBV260116P00110000 | 2024-04-26 3:59PM EDT | 110.00 | 3.40 | 3.25 | 3.65 | +0.77 | +29.28% | 6 | 61 | 27.33% |
| ABBV260116P00115000 | 2024-04-24 9:54AM EDT | 115.00 | 3.25 | 3.65 | 4.45 | 0.00 | - | 20 | 51 | 26.74% |
| ABBV260116P00120000 | 2024-04-26 3:46PM EDT | 120.00 | 4.90 | 4.65 | 5.65 | +1.00 | +25.64% | 22 | 99 | 26.72% |
| ABBV260116P00125000 | 2024-04-26 1:31PM EDT | 125.00 | 5.97 | 4.65 | 5.85 | +1.27 | +27.02% | 2 | 63 | 24.56% |
| ABBV260116P00130000 | 2024-04-26 1:27PM EDT | 130.00 | 7.10 | 6.55 | 6.90 | -0.05 | -0.70% | 20 | 113 | 23.85% |
| ABBV260116P00135000 | 2024-04-26 2:49PM EDT | 135.00 | 7.95 | 7.75 | 8.05 | +1.70 | +27.20% | 2 | 204 | 23.08% |
| ABBV260116P00140000 | 2024-04-26 1:54PM EDT | 140.00 | 9.65 | 9.05 | 9.90 | +2.10 | +27.81% | 7 | 100 | 23.11% |
| ABBV260116P00145000 | 2024-04-26 1:57PM EDT | 145.00 | 11.10 | 10.55 | 11.85 | +2.55 | +29.82% | 5 | 762 | 22.96% |
| ABBV260116P00150000 | 2024-04-26 2:06PM EDT | 150.00 | 12.80 | 12.15 | 13.50 | +0.30 | +2.40% | 1 | 118 | 22.16% |
| ABBV260116P00155000 | 2024-04-26 1:52PM EDT | 155.00 | 14.85 | 11.55 | 16.50 | +3.66 | +32.71% | 5 | 122 | 22.81% |
| ABBV260116P00160000 | 2024-04-26 2:11PM EDT | 160.00 | 16.25 | 15.35 | 17.30 | -0.25 | -1.52% | 150 | 564 | 20.51% |
| ABBV260116P00165000 | 2024-04-22 9:56AM EDT | 165.00 | 16.09 | 18.35 | 18.95 | 0.00 | - | 3 | 1,260 | 19.02% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 170.00 | 17.50 | 20.80 | 21.95 | 0.00 | - | 126 | 304 | 18.87% |
| ABBV260116P00175000 | 2024-04-26 11:28AM EDT | 175.00 | 23.47 | 23.40 | 24.20 | +3.67 | +18.54% | 4 | 419 | 17.52% |
| ABBV260116P00180000 | 2024-04-09 2:19PM EDT | 180.00 | 23.44 | 25.90 | 28.15 | 0.00 | - | 15 | 68 | 17.99% |
| ABBV260116P00185000 | 2024-04-23 11:36AM EDT | 185.00 | 24.65 | 29.60 | 31.45 | 0.00 | - | 9 | 36 | 17.36% |
| ABBV260116P00190000 | 2024-04-23 11:38AM EDT | 190.00 | 27.56 | 32.25 | 35.00 | 0.00 | - | 9 | 34 | 16.73% |
| ABBV260116P00195000 | 2024-02-26 1:54PM EDT | 195.00 | 25.60 | 24.80 | 26.40 | 0.00 | - | 8 | 7 | 0.00% |
| ABBV260116P00200000 | 2024-04-24 2:28PM EDT | 200.00 | 35.15 | 39.05 | 43.95 | 0.00 | - | 15 | 16 | 17.62% |
| ABBV260116P00220000 | 2024-04-04 2:18PM EDT | 220.00 | 51.00 | 58.00 | 63.00 | 0.00 | - | 2 | 0 | 20.05% |
| ABBV260116P00230000 | 2024-04-15 10:52AM EDT | 230.00 | 67.79 | 68.00 | 73.00 | 0.00 | - | 2 | 0 | 21.90% |
© 2024 Yahoo. All rights reserved.