AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117C00070000 | 2024-06-18 12:51PM EDT | 70.00 | 101.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV250117C00075000 | 2024-04-11 3:59PM EDT | 75.00 | 92.47 | 85.20 | 87.80 | 0.00 | - | 41 | 12 | 0.00% |
| ABBV250117C00080000 | 2024-01-11 11:19AM EDT | 80.00 | 84.01 | 93.10 | 96.75 | 0.00 | - | 2 | 0 | 80.37% |
| ABBV250117C00085000 | 2024-06-18 11:27AM EDT | 85.00 | 87.51 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| ABBV250117C00090000 | 2024-03-05 2:32PM EDT | 90.00 | 89.51 | 76.40 | 79.95 | 0.00 | - | 2 | 4 | 0.00% |
| ABBV250117C00095000 | 2024-06-17 10:02AM EDT | 95.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV250117C00100000 | 2024-05-02 1:37PM EDT | 100.00 | 60.44 | 59.60 | 64.20 | 0.00 | - | 20 | 251 | 0.00% |
| ABBV250117C00105000 | 2024-04-09 2:01PM EDT | 105.00 | 64.50 | 55.05 | 58.00 | 0.00 | - | 45 | 90 | 0.00% |
| ABBV250117C00110000 | 2024-05-28 1:22PM EDT | 110.00 | 46.09 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| ABBV250117C00115000 | 2024-05-08 2:00PM EDT | 115.00 | 47.33 | 54.40 | 57.20 | 0.00 | - | 1 | 119 | 32.92% |
| ABBV250117C00120000 | 2024-06-13 3:38PM EDT | 120.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 0.00% |
| ABBV250117C00125000 | 2024-05-28 1:49PM EDT | 125.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 0.00% |
| ABBV250117C00130000 | 2024-06-05 1:31PM EDT | 130.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| ABBV250117C00135000 | 2024-06-18 12:32PM EDT | 135.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| ABBV250117C00140000 | 2024-06-14 11:43AM EDT | 140.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| ABBV250117C00145000 | 2024-06-18 9:45AM EDT | 145.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5,122 | 0.00% |
| ABBV250117C00150000 | 2024-06-18 3:44PM EDT | 150.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,037 | 0.00% |
| ABBV250117C00155000 | 2024-06-17 3:18PM EDT | 155.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 6 | 4,407 | 0.00% |
| ABBV250117C00160000 | 2024-06-18 2:42PM EDT | 160.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,305 | 0.00% |
| ABBV250117C00165000 | 2024-06-18 1:14PM EDT | 165.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 8 | 3,119 | 0.00% |
| ABBV250117C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 4,268 | 0.00% |
| ABBV250117C00175000 | 2024-06-18 3:23PM EDT | 175.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | 18 | 7,013 | 0.78% |
| ABBV250117C00180000 | 2024-06-18 3:14PM EDT | 180.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 33 | 6,307 | 1.56% |
| ABBV250117C00185000 | 2024-06-18 2:55PM EDT | 185.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 6 | 3,123 | 3.13% |
| ABBV250117C00190000 | 2024-06-18 12:51PM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,661 | 3.13% |
| ABBV250117C00195000 | 2024-06-18 2:00PM EDT | 195.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,476 | 3.13% |
| ABBV250117C00200000 | 2024-06-18 12:53PM EDT | 200.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 26 | 3,855 | 3.13% |
| ABBV250117C00210000 | 2024-06-18 11:45AM EDT | 210.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 2,608 | 6.25% |
| ABBV250117C00220000 | 2024-06-18 11:23AM EDT | 220.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 6.25% |
| ABBV250117C00230000 | 2024-06-17 11:18AM EDT | 230.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| ABBV250117C00240000 | 2024-05-31 11:11AM EDT | 240.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 12.50% |
| ABBV250117C00250000 | 2024-06-17 11:12AM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| ABBV250117C00260000 | 2024-05-20 2:52PM EDT | 260.00 | 0.05 | 0.01 | 0.70 | 0.00 | - | 2 | 45 | 30.43% |
| ABBV250117C00270000 | 2024-06-13 3:59PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250117P00070000 | 2024-06-18 12:54PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,690 | 25.00% |
| ABBV250117P00075000 | 2024-06-17 11:08AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,575 | 25.00% |
| ABBV250117P00080000 | 2024-05-13 3:49PM EDT | 80.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 2 | 608 | 52.42% |
| ABBV250117P00085000 | 2024-06-11 1:02PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,577 | 25.00% |
| ABBV250117P00090000 | 2024-04-19 2:27PM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 12.50% |
| ABBV250117P00095000 | 2024-05-13 10:35AM EDT | 95.00 | 0.40 | 0.08 | 1.48 | 0.00 | - | 2 | 2,000 | 51.84% |
| ABBV250117P00100000 | 2024-06-18 12:53PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,760 | 12.50% |
| ABBV250117P00105000 | 2024-06-13 3:38PM EDT | 105.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 723 | 12.50% |
| ABBV250117P00110000 | 2024-06-18 2:54PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,772 | 12.50% |
| ABBV250117P00115000 | 2024-06-03 11:00AM EDT | 115.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3,568 | 12.50% |
| ABBV250117P00120000 | 2024-06-14 10:03AM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 2,181 | 12.50% |
| ABBV250117P00125000 | 2024-06-18 11:45AM EDT | 125.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 1,576 | 6.25% |
| ABBV250117P00130000 | 2024-06-13 3:49PM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 2,158 | 6.25% |
| ABBV250117P00135000 | 2024-06-17 2:58PM EDT | 135.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 2,833 | 6.25% |
| ABBV250117P00140000 | 2024-06-14 1:33PM EDT | 140.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 11 | 2,358 | 6.25% |
| ABBV250117P00145000 | 2024-06-18 10:20AM EDT | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3,693 | 6.25% |
| ABBV250117P00150000 | 2024-06-18 2:15PM EDT | 150.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5,334 | 3.13% |
| ABBV250117P00155000 | 2024-06-17 2:18PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,645 | 3.13% |
| ABBV250117P00160000 | 2024-06-18 10:29AM EDT | 160.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3,423 | 1.56% |
| ABBV250117P00165000 | 2024-06-18 2:15PM EDT | 165.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 1.56% |
| ABBV250117P00170000 | 2024-06-18 12:32PM EDT | 170.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 16 | 2,021 | 0.39% |
| ABBV250117P00175000 | 2024-06-18 12:32PM EDT | 175.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 0.00% |
| ABBV250117P00180000 | 2024-06-18 10:58AM EDT | 180.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 0.00% |
| ABBV250117P00185000 | 2024-05-28 1:25PM EDT | 185.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| ABBV250117P00190000 | 2024-06-04 10:45AM EDT | 190.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| ABBV250117P00195000 | 2024-06-06 12:03PM EDT | 195.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 200.00 | 28.10 | 34.45 | 38.15 | 0.00 | - | 3 | 1 | 36.99% |
| ABBV250117P00210000 | 2024-04-17 2:01PM EDT | 210.00 | 45.15 | 42.05 | 45.65 | 0.00 | - | 60 | 0 | 36.29% |
| ABBV250117P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.77 | 82.80 | 85.70 | 0.00 | - | 40 | 0 | 97.94% |
| ABBV250117P00230000 | 2024-03-13 11:05AM EDT | 230.00 | 49.43 | 66.70 | 68.80 | 0.00 | - | - | 2 | 51.64% |
© 2024 Yahoo. All rights reserved.