AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 2024-06-12 10:30AM EDT | 75.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ABBV260116C00080000 | 2024-03-28 3:53PM EDT | 80.00 | 102.05 | 78.00 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV260116C00085000 | 2024-06-10 10:44AM EDT | 85.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV260116C00090000 | 2024-06-17 9:36AM EDT | 90.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV260116C00095000 | 2024-05-02 10:52AM EDT | 95.00 | 65.78 | 64.50 | 69.50 | 0.00 | - | 1 | 4 | 0.00% |
| ABBV260116C00100000 | 2024-06-17 11:59AM EDT | 100.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| ABBV260116C00105000 | 2024-02-05 12:48PM EDT | 105.00 | 69.00 | 75.00 | 79.50 | 0.00 | - | 1 | 5 | 51.44% |
| ABBV260116C00110000 | 2024-05-28 1:22PM EDT | 110.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| ABBV260116C00115000 | 2024-05-08 2:00PM EDT | 115.00 | 49.58 | 56.65 | 57.90 | 0.00 | - | 1 | 28 | 22.94% |
| ABBV260116C00120000 | 2024-06-12 9:45AM EDT | 120.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 125.00 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 48.79% |
| ABBV260116C00130000 | 2024-06-12 3:31PM EDT | 130.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| ABBV260116C00135000 | 2024-06-05 1:31PM EDT | 135.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ABBV260116C00140000 | 2024-06-18 3:03PM EDT | 140.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| ABBV260116C00145000 | 2024-06-10 3:14PM EDT | 145.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| ABBV260116C00150000 | 2024-06-18 9:32AM EDT | 150.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| ABBV260116C00155000 | 2024-06-18 9:59AM EDT | 155.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 37 | 126 | 0.00% |
| ABBV260116C00160000 | 2024-06-18 10:34AM EDT | 160.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 2 | 300 | 0.00% |
| ABBV260116C00165000 | 2024-06-17 2:59PM EDT | 165.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 16 | 153 | 0.00% |
| ABBV260116C00170000 | 2024-06-18 2:29PM EDT | 170.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 17 | 350 | 0.00% |
| ABBV260116C00175000 | 2024-06-18 3:46PM EDT | 175.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 24 | 572 | 0.39% |
| ABBV260116C00180000 | 2024-06-18 1:00PM EDT | 180.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 31 | 420 | 0.78% |
| ABBV260116C00185000 | 2024-06-18 1:37PM EDT | 185.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 14 | 138 | 1.56% |
| ABBV260116C00190000 | 2024-06-18 1:37PM EDT | 190.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 1.56% |
| ABBV260116C00195000 | 2024-06-18 3:54PM EDT | 195.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,565 | 3.13% |
| ABBV260116C00200000 | 2024-06-18 3:01PM EDT | 200.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 3.13% |
| ABBV260116C00210000 | 2024-06-11 12:40PM EDT | 210.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 3.13% |
| ABBV260116C00220000 | 2024-06-18 11:33AM EDT | 220.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 3.13% |
| ABBV260116C00230000 | 2024-06-12 11:37AM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 6.25% |
| ABBV260116C00240000 | 2024-05-31 9:33AM EDT | 240.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 6.25% |
| ABBV260116C00250000 | 2024-06-18 10:38AM EDT | 250.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| ABBV260116C00260000 | 2024-06-04 3:17PM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| ABBV260116C00270000 | 2024-06-17 1:24PM EDT | 270.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 2024-04-26 2:22PM EDT | 75.00 | 0.80 | 0.25 | 1.27 | 0.00 | - | 2 | 40 | 40.74% |
| ABBV260116P00080000 | 2024-05-20 3:12PM EDT | 80.00 | 0.47 | 0.21 | 1.93 | 0.00 | - | 3 | 74 | 41.63% |
| ABBV260116P00085000 | 2024-05-10 2:22PM EDT | 85.00 | 1.16 | 0.32 | 2.03 | 0.00 | - | 80 | 40 | 39.23% |
| ABBV260116P00090000 | 2024-06-13 1:44PM EDT | 90.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 65 | 122 | 12.50% |
| ABBV260116P00095000 | 2024-05-10 1:58PM EDT | 95.00 | 1.61 | 0.56 | 2.50 | 0.00 | - | 1 | 323 | 35.79% |
| ABBV260116P00100000 | 2024-06-10 3:39PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
| ABBV260116P00105000 | 2024-06-10 2:46PM EDT | 105.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| ABBV260116P00110000 | 2024-06-17 2:15PM EDT | 110.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 6.25% |
| ABBV260116P00115000 | 2024-06-13 12:58PM EDT | 115.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| ABBV260116P00120000 | 2024-06-18 10:53AM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| ABBV260116P00125000 | 2024-06-10 1:28PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| ABBV260116P00130000 | 2024-06-18 10:05AM EDT | 130.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 6.25% |
| ABBV260116P00135000 | 2024-06-18 9:55AM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 389 | 3.13% |
| ABBV260116P00140000 | 2024-06-18 2:42PM EDT | 140.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 3.13% |
| ABBV260116P00145000 | 2024-06-18 3:01PM EDT | 145.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 6 | 774 | 3.13% |
| ABBV260116P00150000 | 2024-06-17 3:59PM EDT | 150.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| ABBV260116P00155000 | 2024-06-17 3:38PM EDT | 155.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,126 | 1.56% |
| ABBV260116P00160000 | 2024-06-14 10:22AM EDT | 160.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 754 | 1.56% |
| ABBV260116P00165000 | 2024-06-14 11:19AM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,409 | 0.78% |
| ABBV260116P00170000 | 2024-06-17 11:33AM EDT | 170.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 30 | 357 | 0.20% |
| ABBV260116P00175000 | 2024-06-18 1:17PM EDT | 175.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| ABBV260116P00180000 | 2024-05-23 1:57PM EDT | 180.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 140 | 208 | 0.00% |
| ABBV260116P00185000 | 2024-06-04 10:54AM EDT | 185.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ABBV260116P00190000 | 2024-06-10 10:53AM EDT | 190.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ABBV260116P00195000 | 2024-02-26 1:54PM EDT | 195.00 | 25.60 | 24.80 | 26.40 | 0.00 | - | 8 | 7 | 11.68% |
| ABBV260116P00200000 | 2024-04-24 2:28PM EDT | 200.00 | 35.15 | 42.50 | 46.50 | 0.00 | - | 15 | 16 | 32.59% |
| ABBV260116P00210000 | 2024-06-04 10:45AM EDT | 210.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| ABBV260116P00220000 | 2024-04-04 2:18PM EDT | 220.00 | 51.00 | 53.50 | 58.40 | 0.00 | - | 2 | 0 | 28.38% |
| ABBV260116P00230000 | 2024-04-15 10:52AM EDT | 230.00 | 67.79 | 64.60 | 69.45 | 0.00 | - | 2 | 0 | 32.23% |
© 2024 Yahoo. All rights reserved.