AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802C00185000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.19 | 2.05 | 2.35 | +0.79 | +56.43% | 541 | 306 | 22.19% |
| ABBV240809C00185000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 3.13 | 2.82 | 3.20 | +0.58 | +22.75% | 66 | 244 | 21.57% |
| ABBV240816C00185000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.57 | 3.60 | 3.80 | +0.98 | +37.84% | 767 | 12,981 | 21.00% |
| ABBV240823C00185000 | 2024-07-26 3:34PM EDT | 2024-08-23 | 4.40 | 3.65 | 5.20 | +0.91 | +26.07% | 36 | 278 | 25.04% |
| ABBV240830C00185000 | 2024-07-26 2:51PM EDT | 2024-08-30 | 5.43 | 4.35 | 5.45 | +1.97 | +56.94% | 151 | 151 | 23.49% |
| ABBV240906C00185000 | 2024-07-25 1:38PM EDT | 2024-09-06 | 5.16 | 4.80 | 5.60 | +1.59 | +44.54% | - | - | 22.03% |
| ABBV240920C00185000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 6.55 | 6.30 | 6.50 | +1.05 | +19.09% | 240 | 14,101 | 22.20% |
| ABBV241018C00185000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 8.05 | 7.70 | 8.05 | +1.60 | +24.81% | 30 | 181 | 22.50% |
| ABBV241115C00185000 | 2024-07-26 3:02PM EDT | 2024-11-15 | 9.68 | 9.50 | 9.80 | +1.02 | +11.78% | 39 | 2,433 | 23.77% |
| ABBV250117C00185000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 12.31 | 11.95 | 12.35 | +1.14 | +10.21% | 137 | 3,538 | 24.02% |
| ABBV250221C00185000 | 2024-07-26 3:15PM EDT | 2025-02-21 | 13.15 | 13.00 | 13.45 | +2.01 | +18.04% | 27 | 50 | 23.90% |
| ABBV250321C00185000 | 2024-07-26 12:46PM EDT | 2025-03-21 | 14.36 | 13.60 | 14.50 | +1.98 | +15.99% | 1 | 1,076 | 24.21% |
| ABBV250620C00185000 | 2024-07-26 10:39AM EDT | 2025-06-20 | 17.51 | 15.50 | 18.30 | +1.81 | +11.53% | 3 | 580 | 26.05% |
| ABBV251219C00185000 | 2024-07-26 1:11PM EDT | 2025-12-19 | 22.00 | 19.95 | 21.60 | +2.56 | +13.17% | 3 | 145 | 24.71% |
| ABBV260116C00185000 | 2024-07-26 10:17AM EDT | 2026-01-16 | 22.20 | 20.30 | 22.55 | +2.20 | +11.00% | 75 | 148 | 25.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240802P00185000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 1.85 | 1.85 | 1.97 | -2.40 | -56.47% | 839 | - | 20.04% |
| ABBV240809P00185000 | 2024-07-26 3:41PM EDT | 2024-08-09 | 2.54 | 2.32 | 2.94 | -2.16 | -45.96% | 51 | - | 20.89% |
| ABBV240816P00185000 | 2024-07-26 3:12PM EDT | 2024-08-16 | 2.90 | 2.89 | 3.05 | -2.20 | -43.14% | 419 | 108 | 17.68% |
| ABBV240823P00185000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 3.34 | 2.50 | 3.75 | -2.21 | -39.82% | 2 | - | 18.73% |
| ABBV240830P00185000 | 2024-07-26 10:33AM EDT | 2024-08-30 | 3.70 | 3.10 | 4.70 | -0.14 | -3.65% | - | - | 20.91% |
| ABBV240920P00185000 | 2024-07-26 2:01PM EDT | 2024-09-20 | 4.80 | 4.70 | 4.90 | -1.10 | -18.64% | 262 | 220 | 17.22% |
| ABBV241018P00185000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 6.33 | 6.35 | 6.60 | -1.72 | -21.37% | 112 | 20 | 18.87% |
| ABBV241115P00185000 | 2024-07-26 2:18PM EDT | 2024-11-15 | 7.60 | 7.95 | 8.20 | -1.65 | -17.84% | 79 | 55 | 20.26% |
| ABBV250117P00185000 | 2024-07-26 1:06PM EDT | 2025-01-17 | 8.75 | 9.15 | 10.00 | -2.35 | -21.17% | 9 | 115 | 19.74% |
| ABBV250321P00185000 | 2024-07-26 3:59PM EDT | 2025-03-21 | 11.32 | 11.00 | 11.50 | -4.50 | -28.45% | 11 | 322 | 19.45% |
| ABBV250620P00185000 | 2024-07-26 11:43AM EDT | 2025-06-20 | 13.30 | 12.30 | 14.85 | -1.60 | -10.74% | 11 | 49 | 21.35% |
| ABBV251219P00185000 | 2024-07-25 10:30AM EDT | 2025-12-19 | 16.95 | 14.70 | 18.10 | -0.30 | -1.74% | 1 | 2 | 20.88% |
| ABBV260116P00185000 | 2024-07-25 10:36AM EDT | 2026-01-16 | 18.20 | 16.35 | 18.05 | 0.00 | - | 4 | 39 | 20.27% |
© 2024 Yahoo. All rights reserved.