AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115C00110000 | 2024-05-30 10:27AM EDT | 110.00 | 45.75 | 49.70 | 54.25 | 0.00 | - | 6 | 3 | 50.67% |
| ABBV241115C00120000 | 2024-05-16 12:08PM EDT | 120.00 | 44.60 | 40.40 | 44.70 | 0.00 | - | 30 | 127 | 43.92% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 125.00 | 46.80 | 40.75 | 41.65 | 0.00 | - | 7 | 7 | 47.10% |
| ABBV241115C00130000 | 2024-05-28 11:09AM EDT | 130.00 | 27.86 | 30.85 | 35.00 | 0.00 | - | 1 | 4 | 36.49% |
| ABBV241115C00135000 | 2024-05-30 3:20PM EDT | 135.00 | 23.99 | 26.25 | 30.35 | 0.00 | - | 3 | 4 | 33.45% |
| ABBV241115C00140000 | 2024-05-22 9:32AM EDT | 140.00 | 24.30 | 23.50 | 25.00 | 0.00 | - | 1 | 6 | 28.02% |
| ABBV241115C00145000 | 2024-05-29 3:35PM EDT | 145.00 | 15.01 | 19.10 | 22.20 | 0.00 | - | 2 | 13 | 30.15% |
| ABBV241115C00150000 | 2024-05-31 1:11PM EDT | 150.00 | 14.30 | 15.35 | 17.60 | +2.49 | +21.08% | 4 | 40 | 26.44% |
| ABBV241115C00155000 | 2024-05-31 1:24PM EDT | 155.00 | 10.90 | 10.90 | 15.25 | +1.00 | +10.10% | 1 | 450 | 27.85% |
| ABBV241115C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 9.30 | 9.30 | 11.15 | +1.90 | +25.68% | 108 | 421 | 24.29% |
| ABBV241115C00165000 | 2024-05-31 3:48PM EDT | 165.00 | 6.55 | 6.65 | 8.70 | +0.73 | +12.54% | 8 | 628 | 23.81% |
| ABBV241115C00170000 | 2024-05-31 2:59PM EDT | 170.00 | 4.41 | 5.05 | 6.65 | +0.56 | +14.55% | 100 | 370 | 23.41% |
| ABBV241115C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 3.58 | 3.55 | 4.00 | +1.10 | +44.35% | 140 | 681 | 20.54% |
| ABBV241115C00180000 | 2024-05-31 3:35PM EDT | 180.00 | 2.08 | 2.16 | 3.50 | +0.45 | +27.61% | 63 | 664 | 22.34% |
| ABBV241115C00185000 | 2024-05-31 2:01PM EDT | 185.00 | 1.35 | 0.28 | 2.00 | +0.29 | +27.36% | 7 | 771 | 20.40% |
| ABBV241115C00190000 | 2024-05-31 2:49PM EDT | 190.00 | 0.90 | 0.94 | 1.60 | +0.24 | +36.36% | 6 | 280 | 21.30% |
| ABBV241115C00195000 | 2024-05-31 9:59AM EDT | 195.00 | 0.54 | 0.57 | 1.01 | +0.14 | +35.00% | 1 | 183 | 20.76% |
| ABBV241115C00200000 | 2024-05-30 2:15PM EDT | 200.00 | 0.38 | 0.30 | 0.83 | 0.00 | - | 4 | 290 | 21.69% |
| ABBV241115C00210000 | 2024-05-29 12:12PM EDT | 210.00 | 0.20 | 0.07 | 1.52 | 0.00 | - | 5 | 113 | 29.19% |
| ABBV241115C00220000 | 2024-04-08 11:07AM EDT | 220.00 | 0.78 | 0.00 | 0.84 | 0.00 | - | 2 | 418 | 28.66% |
| ABBV241115C00230000 | 2024-04-04 10:09AM EDT | 230.00 | 0.55 | 0.00 | 2.21 | 0.00 | - | 3 | 21 | 39.61% |
| ABBV241115C00240000 | 2024-03-14 9:33AM EDT | 240.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 31.47% |
| ABBV241115C00260000 | 2024-04-30 10:15AM EDT | 260.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 33.13% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV241115P00085000 | 2024-04-08 9:30AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ABBV241115P00095000 | 2024-01-23 4:42PM EDT | 95.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 43.21% |
| ABBV241115P00100000 | 2024-05-23 1:56PM EDT | 100.00 | 0.50 | 0.00 | 2.02 | 0.00 | - | 1 | 1 | 53.77% |
| ABBV241115P00105000 | 2024-02-14 11:37AM EDT | 105.00 | 0.47 | 0.00 | 1.01 | 0.00 | - | 2 | 1 | 41.63% |
| ABBV241115P00110000 | 2024-05-29 12:33PM EDT | 110.00 | 0.47 | 0.13 | 1.21 | 0.00 | - | 1 | 24 | 39.50% |
| ABBV241115P00115000 | 2024-05-24 1:11PM EDT | 115.00 | 0.61 | 0.20 | 1.05 | 0.00 | - | 1 | 25 | 34.57% |
| ABBV241115P00120000 | 2024-05-22 3:58PM EDT | 120.00 | 0.72 | 0.40 | 1.96 | 0.00 | - | 1 | 72 | 36.66% |
| ABBV241115P00125000 | 2024-05-31 3:47PM EDT | 125.00 | 0.89 | 0.57 | 0.91 | -0.86 | -49.14% | 15 | 79 | 26.65% |
| ABBV241115P00130000 | 2024-05-31 1:26PM EDT | 130.00 | 1.28 | 0.80 | 1.24 | -0.57 | -30.81% | 1 | 163 | 25.37% |
| ABBV241115P00135000 | 2024-05-30 3:59PM EDT | 135.00 | 2.10 | 1.26 | 2.49 | -0.20 | -8.70% | 10 | 192 | 27.53% |
| ABBV241115P00140000 | 2024-05-31 3:06PM EDT | 140.00 | 2.71 | 1.21 | 2.58 | -0.54 | -16.62% | 8 | 206 | 24.00% |
| ABBV241115P00145000 | 2024-05-31 12:26PM EDT | 145.00 | 3.15 | 2.66 | 5.00 | -1.45 | -31.52% | 5 | 932 | 27.45% |
| ABBV241115P00150000 | 2024-05-31 11:30AM EDT | 150.00 | 5.40 | 2.23 | 4.55 | -0.65 | -10.74% | 7 | 407 | 21.67% |
| ABBV241115P00155000 | 2024-05-30 3:48PM EDT | 155.00 | 6.50 | 5.10 | 7.80 | -1.07 | -14.13% | 1 | 467 | 24.95% |
| ABBV241115P00160000 | 2024-05-31 3:34PM EDT | 160.00 | 9.00 | 6.00 | 9.90 | -1.80 | -16.67% | 78 | 467 | 24.28% |
| ABBV241115P00165000 | 2024-05-30 1:57PM EDT | 165.00 | 13.59 | 9.95 | 12.30 | 0.00 | - | 1 | 596 | 23.46% |
| ABBV241115P00170000 | 2024-05-20 2:11PM EDT | 170.00 | 10.83 | 12.70 | 13.80 | 0.00 | - | 32 | 99 | 19.56% |
| ABBV241115P00175000 | 2024-05-22 9:32AM EDT | 175.00 | 16.98 | 14.30 | 17.65 | 0.00 | - | 4 | 235 | 20.26% |
| ABBV241115P00180000 | 2024-05-17 1:20PM EDT | 180.00 | 16.70 | 18.40 | 22.35 | 0.00 | - | 1 | 81 | 22.61% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 190.00 | 16.30 | 28.00 | 30.00 | 0.00 | - | - | 5 | 19.81% |
© 2024 Yahoo. All rights reserved.