UK markets open in 4 hours 22 minutes
NIKKEI 225
38,904.75 +287.65 (+0.74%) HANG SENG
18,818.13 -377.47 (-1.97%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,374.20 -18.70 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,606.84 -477.75 (-0.87%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-04-10 11:24AM EDT | 100.00 | 68.55 | 60.75 | 62.80 | 0.00 | - | 20 | 10 | 63.40% |
| ABBV240920C00105000 | 2024-01-02 11:06AM EDT | 105.00 | 53.78 | 61.70 | 65.60 | 0.00 | - | - | 2 | 95.90% |
| ABBV240920C00110000 | 2023-11-27 1:31PM EDT | 110.00 | 31.25 | 45.60 | 46.75 | 0.00 | - | - | 1 | 0.00% |
| ABBV240920C00120000 | 2024-01-29 12:54PM EDT | 120.00 | 46.09 | 57.10 | 60.95 | 0.00 | - | 4 | 14 | 114.21% |
| ABBV240920C00125000 | 2024-04-26 2:11PM EDT | 125.00 | 36.00 | 33.65 | 37.60 | 0.00 | - | 1 | 8 | 43.08% |
| ABBV240920C00130000 | 2024-04-10 10:26AM EDT | 130.00 | 40.70 | 32.20 | 32.85 | 0.00 | - | 6 | 11 | 39.38% |
| ABBV240920C00135000 | 2024-05-14 9:31AM EDT | 135.00 | 28.50 | 24.85 | 27.80 | 0.00 | - | 10 | 124 | 34.28% |
| ABBV240920C00140000 | 2024-05-07 10:40AM EDT | 140.00 | 26.19 | 20.55 | 22.35 | 0.00 | - | 3 | 201 | 27.64% |
| ABBV240920C00145000 | 2024-05-17 11:03AM EDT | 145.00 | 17.35 | 16.40 | 18.40 | -5.18 | -22.99% | 2 | 61 | 26.71% |
| ABBV240920C00150000 | 2024-05-22 11:39AM EDT | 150.00 | 13.90 | 12.85 | 14.65 | -2.65 | -16.01% | 179 | 561 | 25.46% |
| ABBV240920C00155000 | 2024-05-20 12:47PM EDT | 155.00 | 14.33 | 10.15 | 11.10 | 0.00 | - | 3 | 219 | 23.81% |
| ABBV240920C00160000 | 2024-05-22 3:45PM EDT | 160.00 | 7.35 | 7.30 | 7.45 | -1.76 | -19.32% | 80 | 1,628 | 20.83% |
| ABBV240920C00165000 | 2024-05-22 1:58PM EDT | 165.00 | 5.46 | 4.90 | 5.10 | -1.11 | -16.89% | 12 | 1,428 | 20.09% |
| ABBV240920C00170000 | 2024-05-22 3:54PM EDT | 170.00 | 3.15 | 3.10 | 3.30 | -1.24 | -28.25% | 57 | 1,581 | 19.45% |
| ABBV240920C00175000 | 2024-05-22 3:30PM EDT | 175.00 | 2.15 | 1.89 | 2.28 | -0.65 | -23.21% | 58 | 2,043 | 19.87% |
| ABBV240920C00180000 | 2024-05-22 3:59PM EDT | 180.00 | 1.35 | 1.10 | 1.35 | -0.38 | -21.97% | 71 | 1,963 | 19.35% |
| ABBV240920C00185000 | 2024-05-22 10:54AM EDT | 185.00 | 0.65 | 0.61 | 0.79 | -0.29 | -30.85% | 26 | 1,239 | 19.13% |
| ABBV240920C00190000 | 2024-05-20 3:24PM EDT | 190.00 | 0.42 | 0.32 | 0.43 | -0.35 | -45.45% | 1 | 651 | 18.82% |
| ABBV240920C00195000 | 2024-05-22 11:00AM EDT | 195.00 | 0.24 | 0.15 | 0.48 | -0.14 | -36.84% | 5 | 303 | 21.44% |
| ABBV240920C00200000 | 2024-05-21 3:02PM EDT | 200.00 | 0.14 | 0.07 | 0.56 | -0.04 | -22.22% | 1 | 701 | 24.27% |
| ABBV240920C00210000 | 2024-05-21 3:05PM EDT | 210.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 15 | 231 | 24.44% |
| ABBV240920C00220000 | 2024-04-11 1:42PM EDT | 220.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 3 | 36 | 35.08% |
| ABBV240920C00230000 | 2024-04-15 3:35PM EDT | 230.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 1 | 52 | 41.14% |
| ABBV240920C00240000 | 2024-03-06 4:09PM EDT | 240.00 | 0.29 | 0.00 | 0.69 | 0.00 | - | 5 | 5 | 40.02% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-04-08 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 55.18% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 58.69% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 2 | 4 | 67.90% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.94 | 0.00 | - | 1 | 12 | 62.11% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| ABBV240920P00100000 | 2024-05-14 2:41PM EDT | 100.00 | 0.25 | 0.01 | 2.11 | 0.00 | - | 96 | 109 | 53.22% |
| ABBV240920P00105000 | 2024-05-13 3:36PM EDT | 105.00 | 0.21 | 0.05 | 0.69 | 0.00 | - | 2 | 30 | 44.29% |
| ABBV240920P00110000 | 2024-05-13 3:37PM EDT | 110.00 | 0.25 | 0.07 | 0.80 | 0.00 | - | 2 | 64 | 41.41% |
| ABBV240920P00115000 | 2024-05-13 3:38PM EDT | 115.00 | 0.28 | 0.10 | 0.49 | 0.00 | - | 2 | 84 | 33.69% |
| ABBV240920P00120000 | 2024-05-13 9:38AM EDT | 120.00 | 0.34 | 0.13 | 0.50 | 0.00 | - | 1 | 138 | 30.13% |
| ABBV240920P00125000 | 2024-05-20 3:01PM EDT | 125.00 | 0.34 | 0.19 | 0.88 | 0.00 | - | 1 | 223 | 30.15% |
| ABBV240920P00130000 | 2024-05-22 2:48PM EDT | 130.00 | 0.54 | 0.45 | 0.62 | +0.09 | +20.00% | 18 | 362 | 24.16% |
| ABBV240920P00135000 | 2024-05-16 1:23PM EDT | 135.00 | 0.70 | 0.67 | 0.91 | 0.00 | - | 1 | 284 | 22.72% |
| ABBV240920P00140000 | 2024-05-22 1:02PM EDT | 140.00 | 1.16 | 1.23 | 1.38 | +0.04 | +3.57% | 2 | 309 | 21.53% |
| ABBV240920P00145000 | 2024-05-22 3:38PM EDT | 145.00 | 1.95 | 1.94 | 2.10 | +0.59 | +43.38% | 2 | 2,027 | 20.48% |
| ABBV240920P00150000 | 2024-05-22 9:32AM EDT | 150.00 | 2.83 | 3.00 | 4.20 | +0.52 | +22.51% | 6 | 1,370 | 22.85% |
| ABBV240920P00155000 | 2024-05-22 2:05PM EDT | 155.00 | 4.20 | 4.55 | 4.70 | +1.23 | +41.41% | 11 | 671 | 18.71% |
| ABBV240920P00160000 | 2024-05-22 3:44PM EDT | 160.00 | 6.75 | 6.60 | 6.80 | +1.52 | +29.06% | 66 | 1,689 | 18.01% |
| ABBV240920P00165000 | 2024-05-21 3:59PM EDT | 165.00 | 8.75 | 9.30 | 9.55 | +1.22 | +16.20% | 2 | 2,807 | 17.46% |
| ABBV240920P00170000 | 2024-05-21 10:24AM EDT | 170.00 | 10.10 | 12.00 | 13.00 | 0.00 | - | 2 | 517 | 17.28% |
| ABBV240920P00175000 | 2024-05-03 10:20AM EDT | 175.00 | 14.57 | 16.05 | 17.15 | 0.00 | - | 10 | 476 | 17.96% |
| ABBV240920P00180000 | 2024-05-22 12:06PM EDT | 180.00 | 21.05 | 20.30 | 22.45 | +0.81 | +4.00% | 1 | 1,199 | 22.39% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 185.00 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 22.03% |
| ABBV240920P00190000 | 2024-04-04 1:52PM EDT | 190.00 | 21.47 | 24.25 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240920P00200000 | 2024-03-20 3:13PM EDT | 200.00 | 25.55 | 32.00 | 35.60 | 0.00 | - | - | 0 | 0.00% |
| ABBV240920P00210000 | 2024-03-15 1:07PM EDT | 210.00 | 31.65 | 46.35 | 49.70 | 0.00 | - | 1 | 21 | 0.00% |
| ABBV240920P00230000 | 2024-03-12 12:39PM EDT | 230.00 | 49.03 | 62.00 | 65.75 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.