AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2024-05-22 10:39AM EDT | 70.00 | 90.65 | 89.00 | 94.00 | 0.00 | - | 1 | 1 | 50.38% |
| ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 88.05 | 92.90 | 0.00 | - | 2 | 0 | 52.86% |
| ABBV251219C00080000 | 2024-01-12 10:54AM EDT | 80.00 | 83.49 | 93.65 | 96.50 | 0.00 | - | 3 | 3 | 77.01% |
| ABBV251219C00085000 | 2024-04-11 3:07PM EDT | 85.00 | 83.30 | 74.10 | 78.95 | 0.00 | - | 3 | 3 | 40.08% |
| ABBV251219C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 91.83 | 87.15 | 91.30 | 0.00 | - | 5 | 5 | 76.78% |
| ABBV251219C00095000 | 2024-01-09 12:31PM EDT | 95.00 | 67.59 | 79.35 | 82.95 | 0.00 | - | 1 | 1 | 65.24% |
| ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 66.65 | 70.95 | 0.00 | - | 1 | 58 | 49.81% |
| ABBV251219C00105000 | 2024-04-04 10:10AM EDT | 105.00 | 71.57 | 60.55 | 62.10 | 0.00 | - | 1 | 14 | 37.62% |
| ABBV251219C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 67.20 | 70.50 | 74.10 | 0.00 | - | 1 | 7 | 64.43% |
| ABBV251219C00115000 | 2024-02-06 3:38PM EDT | 115.00 | 61.31 | 67.70 | 68.90 | 0.00 | - | 9 | 47 | 61.97% |
| ABBV251219C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 125.00 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 42.02% |
| ABBV251219C00130000 | 2024-05-08 2:26PM EDT | 130.00 | 37.03 | 36.30 | 39.25 | 0.00 | - | 1 | 72 | 27.64% |
| ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 135.00 | 50.65 | 37.00 | 39.75 | 0.00 | - | 10 | 95 | 33.50% |
| ABBV251219C00140000 | 2024-05-09 3:12PM EDT | 140.00 | 30.35 | 29.50 | 33.00 | 0.00 | - | 1 | 96 | 27.78% |
| ABBV251219C00145000 | 2024-05-28 10:31AM EDT | 145.00 | 22.97 | 26.35 | 28.45 | 0.00 | - | 1 | 161 | 25.42% |
| ABBV251219C00150000 | 2024-05-23 1:36PM EDT | 150.00 | 23.15 | 23.40 | 26.50 | 0.00 | - | 10 | 136 | 26.49% |
| ABBV251219C00155000 | 2024-05-29 11:21AM EDT | 155.00 | 17.52 | 20.35 | 23.20 | 0.00 | - | 12 | 110 | 25.46% |
| ABBV251219C00160000 | 2024-05-31 3:49PM EDT | 160.00 | 17.80 | 17.80 | 20.25 | +1.86 | +11.67% | 21 | 143 | 24.68% |
| ABBV251219C00165000 | 2024-05-30 10:30AM EDT | 165.00 | 13.05 | 15.00 | 18.50 | 0.00 | - | 125 | 150 | 25.17% |
| ABBV251219C00170000 | 2024-05-28 2:58PM EDT | 170.00 | 11.09 | 13.45 | 15.25 | 0.00 | - | 2 | 102 | 23.55% |
| ABBV251219C00175000 | 2024-05-31 3:53PM EDT | 175.00 | 11.60 | 11.45 | 14.25 | +0.10 | +0.87% | 5 | 115 | 24.52% |
| ABBV251219C00180000 | 2024-05-29 2:11PM EDT | 180.00 | 7.55 | 9.85 | 11.25 | 0.00 | - | 1 | 191 | 22.73% |
| ABBV251219C00185000 | 2024-05-30 3:59PM EDT | 185.00 | 7.10 | 8.25 | 11.00 | 0.00 | - | 23 | 44 | 24.25% |
| ABBV251219C00190000 | 2024-05-31 3:49PM EDT | 190.00 | 7.03 | 6.90 | 8.90 | -0.49 | -6.52% | 134 | 63 | 23.15% |
| ABBV251219C00195000 | 2024-05-30 12:01PM EDT | 195.00 | 4.50 | 5.75 | 6.65 | 0.00 | - | 1 | 79 | 21.51% |
| ABBV251219C00200000 | 2024-05-24 10:38AM EDT | 200.00 | 4.30 | 4.75 | 5.65 | 0.00 | - | 10 | 85 | 21.41% |
| ABBV251219C00210000 | 2024-05-29 2:06PM EDT | 210.00 | 2.45 | 3.15 | 4.65 | 0.00 | - | 1 | 41 | 22.32% |
| ABBV251219C00220000 | 2024-04-23 3:58PM EDT | 220.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| ABBV251219C00230000 | 2024-04-19 9:57AM EDT | 230.00 | 3.07 | 1.91 | 2.50 | 0.00 | - | 10 | 19 | 22.22% |
| ABBV251219C00240000 | 2024-05-31 9:33AM EDT | 240.00 | 0.48 | 0.87 | 4.95 | -3.92 | -89.09% | 30 | 63 | 29.26% |
| ABBV251219C00250000 | 2024-04-12 1:33PM EDT | 250.00 | 1.41 | 0.00 | 0.96 | 0.00 | - | 1 | 21 | 20.79% |
| ABBV251219C00260000 | 2024-03-06 10:32AM EDT | 260.00 | 1.80 | 1.19 | 1.47 | 0.00 | - | 1 | 2 | 24.19% |
| ABBV251219C00270000 | 2024-04-05 12:16PM EDT | 270.00 | 1.09 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 28.38% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2024-01-30 11:29AM EDT | 70.00 | 0.65 | 0.10 | 0.94 | 0.00 | - | 10 | 578 | 39.48% |
| ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.02 | 1.14 | 0.00 | - | 1 | 34 | 38.03% |
| ABBV251219P00080000 | 2024-04-26 11:43AM EDT | 80.00 | 0.75 | 0.00 | 2.13 | 0.00 | - | 1 | 362 | 40.65% |
| ABBV251219P00085000 | 2024-05-10 2:22PM EDT | 85.00 | 1.03 | 0.01 | 1.50 | 0.00 | - | 2 | 281 | 34.60% |
| ABBV251219P00090000 | 2024-05-29 3:54PM EDT | 90.00 | 1.38 | 0.38 | 1.34 | 0.00 | - | 96 | 439 | 31.15% |
| ABBV251219P00095000 | 2024-05-24 2:27PM EDT | 95.00 | 1.92 | 0.76 | 1.72 | 0.00 | - | 1 | 104 | 30.47% |
| ABBV251219P00100000 | 2024-05-24 1:34PM EDT | 100.00 | 1.95 | 1.27 | 1.91 | 0.00 | - | 3 | 115 | 28.79% |
| ABBV251219P00105000 | 2024-02-28 4:01PM EDT | 105.00 | 1.96 | 1.60 | 2.26 | 0.00 | - | 1 | 27 | 27.64% |
| ABBV251219P00110000 | 2024-05-22 1:33PM EDT | 110.00 | 2.65 | 2.11 | 3.00 | 0.00 | - | 1 | 22 | 27.52% |
| ABBV251219P00115000 | 2024-05-30 10:37AM EDT | 115.00 | 3.85 | 2.73 | 3.50 | 0.00 | - | 39 | 101 | 26.40% |
| ABBV251219P00120000 | 2024-05-31 12:53PM EDT | 120.00 | 4.15 | 2.00 | 4.20 | -0.35 | -7.78% | 23 | 96 | 25.59% |
| ABBV251219P00125000 | 2024-05-31 1:34PM EDT | 125.00 | 5.00 | 3.85 | 4.90 | -0.45 | -8.26% | 16 | 157 | 24.58% |
| ABBV251219P00130000 | 2024-05-30 11:38AM EDT | 130.00 | 5.80 | 4.50 | 5.85 | -0.55 | -8.66% | 4 | 202 | 23.86% |
| ABBV251219P00135000 | 2024-05-31 3:44PM EDT | 135.00 | 6.90 | 5.45 | 6.95 | -0.05 | -0.72% | 56 | 80 | 23.16% |
| ABBV251219P00140000 | 2024-05-31 3:53PM EDT | 140.00 | 8.00 | 7.30 | 8.35 | -1.45 | -15.34% | 274 | 185 | 22.69% |
| ABBV251219P00145000 | 2024-05-30 10:34AM EDT | 145.00 | 11.00 | 8.90 | 9.85 | 0.00 | - | 4 | 76 | 22.10% |
| ABBV251219P00150000 | 2024-05-20 3:23PM EDT | 150.00 | 9.80 | 9.45 | 13.40 | 0.00 | - | 38 | 136 | 24.02% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 155.00 | 12.86 | 11.60 | 14.90 | 0.00 | - | 1 | 32 | 22.82% |
| ABBV251219P00160000 | 2024-05-28 2:09PM EDT | 160.00 | 17.85 | 13.45 | 16.55 | 0.00 | - | 1 | 115 | 21.59% |
| ABBV251219P00165000 | 2024-05-16 3:59PM EDT | 165.00 | 15.65 | 15.60 | 19.45 | 0.00 | - | 81 | 162 | 21.69% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 170.00 | 19.27 | 18.10 | 21.95 | 0.00 | - | 1 | 19 | 21.01% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 175.00 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 16.05% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 180.00 | 25.98 | 23.05 | 26.10 | 0.00 | - | 4 | 10 | 17.63% |
| ABBV251219P00185000 | 2024-05-01 2:47PM EDT | 185.00 | 29.30 | 26.50 | 30.10 | 0.00 | - | 1 | 2 | 17.99% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 34.32% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 29.61% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 200.00 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 30.03% |
| ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 50.07% |
| ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 53.32% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 47.80% |
© 2024 Yahoo. All rights reserved.