AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802C00170000 | 2024-07-26 2:00PM EDT | 2024-08-02 | 16.63 | 15.05 | 15.85 | +3.80 | +29.62% | 6 | 178 | 51.03% |
| ABBV240809C00170000 | 2024-07-26 11:02AM EDT | 2024-08-09 | 15.92 | 14.20 | 17.40 | +4.92 | +44.73% | 3 | 68 | 54.16% |
| ABBV240816C00170000 | 2024-07-26 3:06PM EDT | 2024-08-16 | 16.46 | 15.20 | 16.40 | +3.91 | +31.16% | 109 | 2,990 | 35.39% |
| ABBV240823C00170000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 16.38 | 15.85 | 16.80 | +7.37 | +81.80% | 1 | 424 | 33.88% |
| ABBV240830C00170000 | 2024-07-25 12:01PM EDT | 2024-08-30 | 15.40 | 16.15 | 17.25 | 0.00 | - | 23 | 26 | 33.29% |
| ABBV240920C00170000 | 2024-07-26 2:14PM EDT | 2024-09-20 | 18.25 | 16.55 | 18.05 | +2.97 | +19.44% | 116 | 2,450 | 30.21% |
| ABBV241018C00170000 | 2024-07-26 2:39PM EDT | 2024-10-18 | 18.34 | 17.65 | 18.95 | +2.79 | +17.94% | 9 | 186 | 28.00% |
| ABBV241115C00170000 | 2024-07-26 1:59PM EDT | 2024-11-15 | 20.41 | 18.55 | 20.45 | +2.96 | +16.96% | 16 | 647 | 28.80% |
| ABBV250117C00170000 | 2024-07-26 12:35PM EDT | 2025-01-17 | 22.15 | 20.65 | 22.80 | +1.95 | +9.65% | 125 | 5,484 | 28.44% |
| ABBV250221C00170000 | 2024-07-22 3:38PM EDT | 2025-02-21 | 14.10 | 21.75 | 23.15 | 0.00 | - | 1 | 17 | 26.68% |
| ABBV250321C00170000 | 2024-07-24 10:52AM EDT | 2025-03-21 | 15.40 | 21.55 | 23.90 | 0.00 | - | 2 | 416 | 26.50% |
| ABBV250620C00170000 | 2024-07-26 9:58AM EDT | 2025-06-20 | 25.62 | 24.60 | 26.70 | +1.72 | +7.20% | 1 | 305 | 27.01% |
| ABBV251219C00170000 | 2024-07-25 2:58PM EDT | 2025-12-19 | 27.88 | 27.85 | 30.85 | 0.00 | - | 16 | 139 | 26.91% |
| ABBV260116C00170000 | 2024-07-25 11:54AM EDT | 2026-01-16 | 28.68 | 29.50 | 30.30 | 0.00 | - | 11 | 347 | 25.53% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802P00170000 | 2024-07-26 1:22PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.29 | -0.07 | -58.33% | 53 | 197 | 40.92% |
| ABBV240809P00170000 | 2024-07-25 1:51PM EDT | 2024-08-09 | 0.30 | 0.06 | 0.47 | 0.00 | - | 132 | 119 | 32.52% |
| ABBV240816P00170000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.47 | -0.21 | -46.67% | 578 | 2,395 | 26.54% |
| ABBV240823P00170000 | 2024-07-26 12:06PM EDT | 2024-08-23 | 0.44 | 0.33 | 0.70 | -1.77 | -80.09% | 6 | 20 | 25.61% |
| ABBV240830P00170000 | 2024-07-26 12:18PM EDT | 2024-08-30 | 0.97 | 0.46 | 0.99 | +0.07 | +7.78% | 2 | 13 | 25.45% |
| ABBV240920P00170000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 0.90 | 0.78 | 1.12 | -0.38 | -29.69% | 156 | 1,623 | 20.95% |
| ABBV241018P00170000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 1.85 | 1.79 | 1.93 | -0.54 | -22.59% | 29 | 399 | 20.83% |
| ABBV241115P00170000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 2.97 | 2.86 | 3.10 | -0.18 | -5.71% | 68 | 408 | 22.06% |
| ABBV250117P00170000 | 2024-07-26 1:07PM EDT | 2025-01-17 | 4.17 | 3.85 | 4.60 | -1.38 | -24.86% | 14 | 2,602 | 21.41% |
| ABBV250221P00170000 | 2024-07-24 12:21PM EDT | 2025-02-21 | 8.15 | 5.10 | 5.40 | 0.00 | - | 90 | 154 | 21.28% |
| ABBV250321P00170000 | 2024-07-26 12:22PM EDT | 2025-03-21 | 5.70 | 5.10 | 6.05 | -0.75 | -11.63% | 52 | 34 | 21.30% |
| ABBV250620P00170000 | 2024-07-26 2:14PM EDT | 2025-06-20 | 7.50 | 7.30 | 9.00 | -1.05 | -12.28% | 223 | 517 | 22.98% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 19.27 | 18.10 | 21.95 | 0.00 | - | 1 | 19 | 34.75% |
| ABBV260116P00170000 | 2024-07-26 3:34PM EDT | 2026-01-16 | 11.62 | 11.25 | 13.80 | -2.89 | -19.92% | 5 | 450 | 23.92% |
© 2024 Yahoo. All rights reserved.