UK markets open in 3 hours 59 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,947.99 -247.61 (-1.29%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,371.20 -21.70 (-0.91%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,584.19 -442.86 (-0.80%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621C00070000 | 2024-05-13 2:04PM EDT | 70.00 | 91.33 | 87.70 | 91.65 | 0.00 | - | 2 | 17 | 114.06% |
| ABBV240621C00075000 | 2023-11-15 2:44PM EDT | 75.00 | 63.52 | 77.75 | 81.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621C00080000 | 2023-07-21 1:03PM EDT | 80.00 | 64.80 | 70.30 | 71.35 | 0.00 | - | 2 | 20 | 0.00% |
| ABBV240621C00085000 | 2024-04-11 3:08PM EDT | 85.00 | 83.40 | 75.50 | 77.35 | 0.00 | - | 174 | 0 | 155.47% |
| ABBV240621C00090000 | 2023-07-18 3:53PM EDT | 90.00 | 48.35 | 60.55 | 61.75 | 0.00 | - | 1 | 10 | 0.00% |
| ABBV240621C00095000 | 2023-08-31 11:17AM EDT | 95.00 | 54.09 | 54.15 | 55.45 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV240621C00100000 | 2024-04-12 9:54AM EDT | 100.00 | 64.30 | 60.65 | 62.50 | 0.00 | - | 1 | 1 | 124.12% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 55.35 | 57.45 | 0.00 | - | 30 | 0 | 110.89% |
| ABBV240621C00110000 | 2024-05-13 2:04PM EDT | 110.00 | 52.33 | 48.00 | 51.90 | 0.00 | - | 2 | 2 | 70.41% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 268.03% |
| ABBV240621C00120000 | 2024-04-05 3:45PM EDT | 120.00 | 50.22 | 42.80 | 46.35 | 0.00 | - | 12 | 12 | 116.14% |
| ABBV240621C00125000 | 2024-05-03 10:19AM EDT | 125.00 | 38.55 | 34.45 | 37.05 | 0.00 | - | 3 | 41 | 64.60% |
| ABBV240621C00130000 | 2024-05-07 10:47AM EDT | 130.00 | 34.08 | 28.10 | 32.00 | 0.00 | - | 1 | 450 | 70.92% |
| ABBV240621C00135000 | 2024-05-17 12:03PM EDT | 135.00 | 31.40 | 23.15 | 27.05 | 0.00 | - | 3 | 2,389 | 62.20% |
| ABBV240621C00140000 | 2024-05-17 9:37AM EDT | 140.00 | 25.50 | 18.65 | 21.80 | 0.00 | - | 2 | 725 | 50.85% |
| ABBV240621C00145000 | 2024-05-13 10:05AM EDT | 145.00 | 18.25 | 13.85 | 16.70 | 0.00 | - | 2 | 2,063 | 41.04% |
| ABBV240621C00150000 | 2024-05-22 1:00PM EDT | 150.00 | 11.60 | 9.90 | 11.55 | -3.09 | -21.03% | 50 | 1,646 | 30.79% |
| ABBV240621C00155000 | 2024-05-22 2:03PM EDT | 155.00 | 7.40 | 6.55 | 7.20 | -1.66 | -18.32% | 134 | 2,280 | 25.16% |
| ABBV240621C00160000 | 2024-05-22 3:57PM EDT | 160.00 | 3.29 | 3.40 | 3.55 | -2.06 | -38.50% | 185 | 7,180 | 20.47% |
| ABBV240621C00165000 | 2024-05-22 3:57PM EDT | 165.00 | 1.37 | 1.40 | 1.47 | -1.20 | -46.69% | 784 | 5,336 | 19.02% |
| ABBV240621C00170000 | 2024-05-22 3:59PM EDT | 170.00 | 0.52 | 0.44 | 0.52 | -0.35 | -40.23% | 1,278 | 5,267 | 18.70% |
| ABBV240621C00175000 | 2024-05-22 3:47PM EDT | 175.00 | 0.15 | 0.14 | 0.19 | -0.15 | -50.00% | 193 | 7,059 | 19.41% |
| ABBV240621C00180000 | 2024-05-22 3:14PM EDT | 180.00 | 0.06 | 0.05 | 0.11 | -0.05 | -45.45% | 47 | 6,397 | 21.78% |
| ABBV240621C00185000 | 2024-05-22 3:47PM EDT | 185.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 65 | 2,669 | 25.49% |
| ABBV240621C00190000 | 2024-05-22 11:01AM EDT | 190.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 61 | 5,113 | 26.56% |
| ABBV240621C00195000 | 2024-05-14 3:53PM EDT | 195.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 785 | 51.83% |
| ABBV240621C00200000 | 2024-05-22 1:06PM EDT | 200.00 | 0.03 | 0.02 | 0.30 | +0.01 | +50.00% | 8 | 1,497 | 43.21% |
| ABBV240621C00210000 | 2024-05-22 9:45AM EDT | 210.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 4 | 163 | 37.11% |
| ABBV240621C00220000 | 2024-05-10 1:11PM EDT | 220.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 385 | 55.81% |
| ABBV240621C00230000 | 2024-05-08 9:44AM EDT | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,445 | 53.13% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00070000 | 2024-04-25 9:34AM EDT | 70.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 129 | 112.11% |
| ABBV240621P00075000 | 2024-05-10 2:00PM EDT | 75.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 803 | 159.08% |
| ABBV240621P00080000 | 2024-05-10 3:55PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 698 | 94.14% |
| ABBV240621P00085000 | 2024-05-06 3:21PM EDT | 85.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 2 | 1,342 | 136.91% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 10 | 597 | 126.17% |
| ABBV240621P00095000 | 2024-04-30 9:33AM EDT | 95.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 2 | 270 | 115.04% |
| ABBV240621P00100000 | 2024-04-30 12:43PM EDT | 100.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 2,508 | 106.30% |
| ABBV240621P00105000 | 2024-05-09 1:06PM EDT | 105.00 | 0.03 | 0.00 | 1.88 | 0.00 | - | 60 | 538 | 94.97% |
| ABBV240621P00110000 | 2024-05-20 2:25PM EDT | 110.00 | 0.05 | 0.00 | 0.61 | 0.00 | - | 1 | 1,191 | 69.09% |
| ABBV240621P00115000 | 2024-04-25 2:07PM EDT | 115.00 | 0.10 | 0.01 | 0.40 | 0.00 | - | 19 | 400 | 57.96% |
| ABBV240621P00120000 | 2024-05-09 1:06PM EDT | 120.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 36 | 2,267 | 50.78% |
| ABBV240621P00125000 | 2024-05-16 11:20AM EDT | 125.00 | 0.49 | 0.03 | 1.01 | 0.00 | - | 2 | 1,569 | 53.71% |
| ABBV240621P00130000 | 2024-05-22 10:18AM EDT | 130.00 | 0.09 | 0.04 | 0.55 | +0.05 | +125.00% | 1 | 2,314 | 47.22% |
| ABBV240621P00135000 | 2024-05-17 12:00PM EDT | 135.00 | 0.05 | 0.07 | 1.02 | 0.00 | - | 1 | 3,880 | 47.07% |
| ABBV240621P00140000 | 2024-05-21 9:55AM EDT | 140.00 | 0.12 | 0.13 | 0.31 | 0.00 | - | 1 | 3,231 | 29.10% |
| ABBV240621P00145000 | 2024-05-22 3:14PM EDT | 145.00 | 0.22 | 0.17 | 0.41 | +0.07 | +46.67% | 11 | 3,986 | 24.34% |
| ABBV240621P00150000 | 2024-05-22 3:57PM EDT | 150.00 | 0.59 | 0.34 | 0.75 | +0.29 | +96.67% | 50 | 3,555 | 21.19% |
| ABBV240621P00155000 | 2024-05-22 3:59PM EDT | 155.00 | 1.39 | 1.29 | 1.45 | +0.76 | +120.63% | 215 | 2,853 | 18.06% |
| ABBV240621P00160000 | 2024-05-22 3:59PM EDT | 160.00 | 3.25 | 3.10 | 3.30 | +1.57 | +93.45% | 321 | 8,778 | 16.97% |
| ABBV240621P00165000 | 2024-05-22 12:14PM EDT | 165.00 | 6.25 | 6.05 | 6.60 | +2.50 | +66.67% | 11 | 5,505 | 17.31% |
| ABBV240621P00170000 | 2024-05-22 3:46PM EDT | 170.00 | 10.90 | 10.20 | 10.70 | +3.30 | +43.42% | 19 | 2,252 | 16.26% |
| ABBV240621P00175000 | 2024-05-22 3:03PM EDT | 175.00 | 14.25 | 15.20 | 16.40 | +4.60 | +47.67% | 1,357 | 472 | 29.69% |
| ABBV240621P00180000 | 2024-05-22 2:53PM EDT | 180.00 | 19.25 | 18.75 | 22.00 | +5.48 | +39.80% | 1,320 | 110 | 41.21% |
| ABBV240621P00185000 | 2024-05-21 2:56PM EDT | 185.00 | 24.56 | 23.60 | 27.50 | +2.31 | +10.38% | 1 | 1 | 51.50% |
| ABBV240621P00190000 | 2024-05-20 10:18AM EDT | 190.00 | 29.47 | 28.50 | 32.60 | +4.55 | +18.26% | 2 | 2 | 58.15% |
| ABBV240621P00195000 | 2024-05-15 3:42PM EDT | 195.00 | 34.49 | 33.60 | 37.55 | +3.39 | +10.90% | 2 | 0 | 63.17% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 34.85 | 38.15 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00210000 | 2024-03-04 3:42PM EDT | 210.00 | 33.32 | 31.85 | 36.00 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV240621P00220000 | 2023-09-15 2:37PM EDT | 220.00 | 67.80 | 71.25 | 72.70 | 0.00 | - | 1 | 0 | 156.79% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 169.92% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.