AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240816C00145000 | 2024-07-17 3:00PM EDT | 2024-08-16 | 30.72 | 39.40 | 42.50 | 0.00 | - | 1 | 2 | 68.12% |
| ABBV240823C00145000 | 2024-07-26 11:40AM EDT | 2024-08-23 | 41.36 | 39.60 | 42.45 | +15.36 | +59.08% | 5 | 1 | 60.23% |
| ABBV240920C00145000 | 2024-07-25 2:19PM EDT | 2024-09-20 | 38.61 | 40.90 | 43.35 | 0.00 | - | 3 | 45 | 52.78% |
| ABBV241115C00145000 | 2024-07-12 2:39PM EDT | 2024-11-15 | 27.66 | 40.55 | 44.00 | 0.00 | - | 7 | 17 | 46.44% |
| ABBV250117C00145000 | 2024-07-25 10:25AM EDT | 2025-01-17 | 43.05 | 42.70 | 44.55 | 0.00 | - | 1 | 5,070 | 39.03% |
| ABBV250221C00145000 | 2024-07-02 3:21PM EDT | 2025-02-21 | 25.95 | 42.95 | 44.00 | 0.00 | - | - | 3 | 33.91% |
| ABBV250321C00145000 | 2024-07-09 2:44PM EDT | 2025-03-21 | 27.25 | 43.30 | 45.15 | 0.00 | - | 1 | 7 | 35.16% |
| ABBV250620C00145000 | 2024-07-26 2:59PM EDT | 2025-06-20 | 46.24 | 43.50 | 47.15 | +14.80 | +47.07% | 2 | 175 | 34.39% |
| ABBV251219C00145000 | 2024-07-22 10:35AM EDT | 2025-12-19 | 36.21 | 46.30 | 49.15 | 0.00 | - | 1 | 196 | 30.96% |
| ABBV260116C00145000 | 2024-07-26 1:11PM EDT | 2026-01-16 | 48.65 | 46.45 | 48.70 | +9.05 | +22.85% | 25 | 113 | 29.42% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802P00145000 | 2024-07-26 2:34PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.14 | -0.01 | -50.00% | 4 | 3 | 77.73% |
| ABBV240809P00145000 | 2024-07-23 11:01AM EDT | 2024-08-09 | 0.16 | 0.00 | 0.05 | 0.00 | - | 17 | 21 | 52.73% |
| ABBV240816P00145000 | 2024-07-25 3:04PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.34 | +0.01 | +25.00% | 2 | 861 | 50.98% |
| ABBV240823P00145000 | 2024-07-17 2:59PM EDT | 2024-08-23 | 0.38 | 0.00 | 1.33 | 0.00 | - | 1 | 3 | 56.79% |
| ABBV240830P00145000 | 2024-07-15 12:24PM EDT | 2024-08-30 | 0.40 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 52.39% |
| ABBV240920P00145000 | 2024-07-25 1:29PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.56 | -0.02 | -8.00% | 1 | 2,092 | 38.72% |
| ABBV241018P00145000 | 2024-07-25 10:33AM EDT | 2024-10-18 | 0.40 | 0.09 | 1.52 | 0.00 | - | 2 | 9 | 40.09% |
| ABBV241115P00145000 | 2024-07-26 10:21AM EDT | 2024-11-15 | 0.54 | 0.40 | 0.74 | -0.06 | -10.00% | 4 | 1,064 | 29.08% |
| ABBV250117P00145000 | 2024-07-25 2:25PM EDT | 2025-01-17 | 1.25 | 0.99 | 1.29 | 0.00 | - | 24 | 3,639 | 26.59% |
| ABBV250221P00145000 | 2024-07-23 2:08PM EDT | 2025-02-21 | 2.28 | 1.28 | 1.57 | 0.00 | - | 5 | 36 | 25.59% |
| ABBV250321P00145000 | 2024-07-25 1:24PM EDT | 2025-03-21 | 1.80 | 1.51 | 1.80 | 0.00 | - | 150 | 167 | 24.98% |
| ABBV250620P00145000 | 2024-07-26 3:49PM EDT | 2025-06-20 | 2.97 | 2.71 | 3.20 | -1.83 | -38.12% | 5 | 1,138 | 25.43% |
| ABBV251219P00145000 | 2024-07-25 12:21PM EDT | 2025-12-19 | 4.86 | 4.55 | 5.15 | 0.00 | - | 1 | 159 | 24.32% |
| ABBV260116P00145000 | 2024-07-26 1:11PM EDT | 2026-01-16 | 5.09 | 5.10 | 5.55 | -0.56 | -9.91% | 2 | 959 | 24.40% |
© 2024 Yahoo. All rights reserved.