AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208C00100000 | 2023-12-01 2:17PM EST | 100.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV231208C00110000 | 2023-11-08 3:08PM EST | 110.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV231208C00115000 | 2023-11-16 9:47AM EST | 115.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV231208C00120000 | 2023-11-28 12:17PM EST | 120.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV231208C00125000 | 2023-12-04 1:51PM EST | 125.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV231208C00129000 | 2023-12-01 1:02PM EST | 129.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABBV231208C00134000 | 2023-11-30 3:00PM EST | 134.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ABBV231208C00135000 | 2023-12-05 1:00PM EST | 135.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABBV231208C00136000 | 2023-12-05 1:16PM EST | 136.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABBV231208C00137000 | 2023-12-05 1:53PM EST | 137.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABBV231208C00138000 | 2023-12-04 1:36PM EST | 138.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV231208C00139000 | 2023-12-05 1:30PM EST | 139.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV231208C00140000 | 2023-12-05 2:31PM EST | 140.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABBV231208C00141000 | 2023-12-05 1:52PM EST | 141.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABBV231208C00142000 | 2023-12-05 12:10PM EST | 142.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV231208C00143000 | 2023-12-05 3:18PM EST | 143.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABBV231208C00144000 | 2023-12-05 3:57PM EST | 144.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ABBV231208C00145000 | 2023-12-05 3:56PM EST | 145.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.78% |
| ABBV231208C00146000 | 2023-12-05 3:55PM EST | 146.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 3.13% |
| ABBV231208C00147000 | 2023-12-05 3:59PM EST | 147.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 6.25% |
| ABBV231208C00148000 | 2023-12-05 2:38PM EST | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ABBV231208C00149000 | 2023-12-05 3:37PM EST | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| ABBV231208C00150000 | 2023-12-05 3:58PM EST | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| ABBV231208C00152500 | 2023-12-05 3:37PM EST | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| ABBV231208C00155000 | 2023-12-05 2:26PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABBV231208C00157500 | 2023-11-02 12:37PM EST | 157.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 50.20% |
| ABBV231208C00160000 | 2023-12-05 2:26PM EST | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208P00120000 | 2023-11-30 10:24AM EST | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV231208P00125000 | 2023-11-30 2:14PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV231208P00127000 | 2023-11-28 2:32PM EST | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV231208P00128000 | 2023-12-04 9:39AM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABBV231208P00129000 | 2023-12-04 9:39AM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABBV231208P00130000 | 2023-12-01 1:33PM EST | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV231208P00131000 | 2023-11-30 10:58AM EST | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV231208P00132000 | 2023-12-01 3:55PM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV231208P00133000 | 2023-11-30 3:37PM EST | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| ABBV231208P00134000 | 2023-12-04 2:05PM EST | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABBV231208P00135000 | 2023-12-04 11:49AM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ABBV231208P00136000 | 2023-12-05 1:30PM EST | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV231208P00137000 | 2023-12-04 3:28PM EST | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ABBV231208P00138000 | 2023-12-05 1:42PM EST | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABBV231208P00139000 | 2023-12-05 1:45PM EST | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ABBV231208P00140000 | 2023-12-05 12:03PM EST | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| ABBV231208P00141000 | 2023-12-05 12:30PM EST | 141.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ABBV231208P00142000 | 2023-12-05 3:59PM EST | 142.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| ABBV231208P00143000 | 2023-12-05 3:51PM EST | 143.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ABBV231208P00144000 | 2023-12-05 3:51PM EST | 144.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| ABBV231208P00145000 | 2023-12-05 3:57PM EST | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ABBV231208P00146000 | 2023-12-05 3:38PM EST | 146.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV231208P00148000 | 2023-10-27 8:49AM EST | 148.00 | 9.62 | 9.00 | 9.60 | 0.00 | - | 1 | 0 | 141.11% |
| ABBV231208P00149000 | 2023-12-05 10:00AM EST | 149.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV231208P00150000 | 2023-12-04 10:18AM EST | 150.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV231208P00152500 | 2023-12-04 2:20PM EST | 152.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV231208P00157500 | 2023-12-05 10:04AM EST | 157.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.