AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 94.75 | 97.00 | 0.00 | - | 2 | 17 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| ABBV240621C00105000 | 2024-04-11 1:32PM EDT | 105.00 | 62.60 | 55.35 | 57.45 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV240621C00110000 | 2024-05-13 2:04PM EDT | 110.00 | 52.33 | 54.80 | 57.10 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621C00115000 | 2024-02-12 11:59AM EDT | 115.00 | 58.48 | 65.55 | 68.15 | 0.00 | - | 5 | 27 | 747.75% |
| ABBV240621C00120000 | 2024-06-12 3:19PM EDT | 120.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ABBV240621C00125000 | 2024-06-04 10:00AM EDT | 125.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| ABBV240621C00130000 | 2024-05-28 1:38PM EDT | 130.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 448 | 0.00% |
| ABBV240621C00135000 | 2024-06-18 2:39PM EDT | 135.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,387 | 0.00% |
| ABBV240621C00140000 | 2024-06-18 9:45AM EDT | 140.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 684 | 0.00% |
| ABBV240621C00145000 | 2024-06-18 10:21AM EDT | 145.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,023 | 0.00% |
| ABBV240621C00150000 | 2024-06-18 1:31PM EDT | 150.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| ABBV240621C00152500 | 2024-06-04 2:20PM EDT | 152.50 | 10.39 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| ABBV240621C00155000 | 2024-06-18 3:28PM EDT | 155.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 40 | 2,085 | 0.00% |
| ABBV240621C00157500 | 2024-06-17 11:42AM EDT | 157.50 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| ABBV240621C00160000 | 2024-06-18 3:37PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 41 | 7,313 | 0.00% |
| ABBV240621C00162500 | 2024-06-18 1:21PM EDT | 162.50 | 9.34 | 0.00 | 0.00 | 0.00 | - | 42 | 703 | 0.00% |
| ABBV240621C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 911 | 5,399 | 0.00% |
| ABBV240621C00167500 | 2024-06-18 3:32PM EDT | 167.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 65 | 1,245 | 0.00% |
| ABBV240621C00170000 | 2024-06-18 3:59PM EDT | 170.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 885 | 6,326 | 0.00% |
| ABBV240621C00172500 | 2024-06-18 3:51PM EDT | 172.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,312 | 1,072 | 3.13% |
| ABBV240621C00175000 | 2024-06-18 3:51PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 886 | 8,511 | 6.25% |
| ABBV240621C00177500 | 2024-06-18 3:18PM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 143 | 648 | 12.50% |
| ABBV240621C00180000 | 2024-06-18 1:11PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 6,290 | 12.50% |
| ABBV240621C00182500 | 2024-06-18 2:01PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 25.00% |
| ABBV240621C00185000 | 2024-06-18 3:05PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 2,253 | 25.00% |
| ABBV240621C00190000 | 2024-06-18 11:21AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,929 | 25.00% |
| ABBV240621C00195000 | 2024-06-18 1:32PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 50.00% |
| ABBV240621C00200000 | 2024-06-18 2:48PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 1,489 | 50.00% |
| ABBV240621C00205000 | 2024-06-17 9:37AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ABBV240621C00210000 | 2024-06-11 11:59AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 167 | 50.00% |
| ABBV240621C00220000 | 2024-05-10 1:11PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 385 | 128.13% |
| ABBV240621C00230000 | 2024-06-18 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,441 | 50.00% |
| ABBV240621C00240000 | 2024-04-03 9:31AM EDT | 240.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
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 | 465.63% |
| ABBV240621P00075000 | 2024-05-10 2:00PM EDT | 75.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 803 | 486.72% |
| ABBV240621P00080000 | 2024-05-24 2:15PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 698 | 50.00% |
| ABBV240621P00085000 | 2024-05-06 3:21PM EDT | 85.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 2 | 1,342 | 442.19% |
| ABBV240621P00090000 | 2024-04-18 9:33AM EDT | 90.00 | 0.05 | 0.00 | 2.07 | 0.00 | - | 10 | 597 | 532.42% |
| ABBV240621P00095000 | 2024-04-30 9:33AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 50.00% |
| ABBV240621P00100000 | 2024-04-30 12:43PM EDT | 100.00 | 0.01 | 0.00 | 1.68 | 0.00 | - | 1 | 2,508 | 437.50% |
| ABBV240621P00105000 | 2024-05-09 1:06PM EDT | 105.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 60 | 538 | 302.34% |
| ABBV240621P00110000 | 2024-06-04 2:27PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,188 | 50.00% |
| ABBV240621P00115000 | 2024-06-14 10:46AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 50.00% |
| ABBV240621P00120000 | 2024-06-17 3:05PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 2,268 | 50.00% |
| ABBV240621P00125000 | 2024-06-12 3:49PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 1,543 | 50.00% |
| ABBV240621P00130000 | 2024-06-17 12:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,306 | 50.00% |
| ABBV240621P00135000 | 2024-06-18 10:22AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,897 | 50.00% |
| ABBV240621P00140000 | 2024-06-18 10:12AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 3,189 | 50.00% |
| ABBV240621P00144000 | 2024-06-14 12:50PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| ABBV240621P00145000 | 2024-06-18 1:42PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 3,727 | 50.00% |
| ABBV240621P00146000 | 2024-06-17 12:26PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 50.00% |
| ABBV240621P00147000 | 2024-06-17 1:08PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| ABBV240621P00148000 | 2024-06-14 12:41PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| ABBV240621P00149000 | 2024-06-14 12:41PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 147 | 50.00% |
| ABBV240621P00150000 | 2024-06-18 3:33PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 3,342 | 50.00% |
| ABBV240621P00152500 | 2024-06-14 11:50AM EDT | 152.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 25.00% |
| ABBV240621P00155000 | 2024-06-18 10:16AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,844 | 25.00% |
| ABBV240621P00157500 | 2024-06-18 11:01AM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,153 | 25.00% |
| ABBV240621P00160000 | 2024-06-18 11:06AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 9,007 | 25.00% |
| ABBV240621P00162500 | 2024-06-18 2:03PM EDT | 162.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 1,086 | 12.50% |
| ABBV240621P00165000 | 2024-06-18 3:50PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 235 | 5,604 | 12.50% |
| ABBV240621P00167500 | 2024-06-18 1:32PM EDT | 167.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 65 | 670 | 6.25% |
| ABBV240621P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 310 | 1,682 | 3.13% |
| ABBV240621P00172500 | 2024-06-18 3:45PM EDT | 172.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 172 | 113 | 0.00% |
| ABBV240621P00175000 | 2024-06-18 12:02PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 399 | 0.00% |
| ABBV240621P00177500 | 2024-06-06 10:59AM EDT | 177.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV240621P00180000 | 2024-06-17 9:54AM EDT | 180.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| ABBV240621P00182500 | 2024-06-03 1:21PM EDT | 182.50 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240621P00185000 | 2024-06-14 3:53PM EDT | 185.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ABBV240621P00190000 | 2024-06-18 2:48PM EDT | 190.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240621P00195000 | 2024-06-18 9:46AM EDT | 195.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 200.00 | 31.50 | 34.85 | 38.15 | 0.00 | - | 1 | 0 | 344.73% |
| 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 | 764.79% |
| ABBV240621P00230000 | 2022-09-30 12:34PM EDT | 230.00 | 93.71 | 81.60 | 83.25 | 0.00 | - | 2 | 0 | 818.85% |
| ABBV240621P00240000 | 2023-03-27 2:03PM EDT | 240.00 | 82.90 | 77.55 | 79.00 | 0.00 | - | - | 0 | 557.13% |
© 2024 Yahoo. All rights reserved.