Singapore markets closed
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,270.98 -3.53 (-0.08%) Dow
33,511.23 -39.04 (-0.12%) Nasdaq
13,059.77 -33.08 (-0.25%) Bitcoin USD
26,496.47 -205.35 (-0.77%) CMC Crypto 200
569.21 +4.41 (+0.78%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230929C00090000 | 2023-09-25 3:51PM EDT | 90.00 | 64.64 | 61.10 | 66.00 | 0.00 | - | 5 | 5 | 535.35% |
| ABBV230929C00095000 | 2023-09-25 3:51PM EDT | 95.00 | 59.66 | 56.20 | 60.95 | 0.00 | - | 5 | 0 | 491.80% |
| ABBV230929C00115000 | 2023-09-25 12:33PM EDT | 115.00 | 39.15 | 37.20 | 40.05 | 0.00 | - | 2 | 0 | 330.66% |
| ABBV230929C00120000 | 2023-09-26 9:48AM EDT | 120.00 | 33.90 | 31.05 | 36.00 | 0.00 | - | 1 | 1 | 288.14% |
| ABBV230929C00130000 | 2023-09-06 3:59PM EDT | 130.00 | 16.30 | 21.10 | 26.00 | 0.00 | - | 12 | 12 | 215.92% |
| ABBV230929C00131000 | 2023-09-20 9:36AM EDT | 131.00 | 23.25 | 20.10 | 25.00 | 0.00 | - | - | 1 | 208.59% |
| ABBV230929C00135000 | 2023-08-28 9:37AM EDT | 135.00 | 13.90 | 18.00 | 18.70 | 0.00 | - | 1 | 1 | 172.46% |
| ABBV230929C00137000 | 2023-09-22 11:43AM EDT | 137.00 | 16.75 | 15.45 | 17.75 | 0.00 | - | 5 | 7 | 166.50% |
| ABBV230929C00138000 | 2023-09-25 1:45PM EDT | 138.00 | 16.42 | 14.40 | 16.80 | 0.00 | - | 13 | 13 | 159.08% |
| ABBV230929C00139000 | 2023-09-26 10:48AM EDT | 139.00 | 15.10 | 13.45 | 15.75 | 0.00 | - | 1 | 2 | 151.66% |
| ABBV230929C00140000 | 2023-09-27 1:33PM EDT | 140.00 | 11.72 | 12.40 | 14.80 | 0.00 | - | 6 | 8 | 144.14% |
| ABBV230929C00141000 | 2023-09-27 3:51PM EDT | 141.00 | 12.31 | 11.40 | 13.80 | 0.00 | - | 1 | 11 | 136.57% |
| ABBV230929C00142000 | 2023-09-18 3:07PM EDT | 142.00 | 11.86 | 10.55 | 12.65 | 0.00 | - | 1 | 16 | 128.96% |
| ABBV230929C00143000 | 2023-09-25 12:32PM EDT | 143.00 | 11.22 | 8.15 | 13.00 | 0.00 | - | 2 | 31 | 120.51% |
| ABBV230929C00144000 | 2023-09-27 11:16AM EDT | 144.00 | 9.25 | 9.00 | 10.25 | 0.00 | - | 6 | 9 | 114.11% |
| ABBV230929C00145000 | 2023-09-27 3:12PM EDT | 145.00 | 8.31 | 7.90 | 9.40 | 0.00 | - | 1 | 23 | 106.79% |
| ABBV230929C00146000 | 2023-09-27 12:59PM EDT | 146.00 | 6.50 | 6.90 | 8.40 | 0.00 | - | 3 | 42 | 98.63% |
| ABBV230929C00147000 | 2023-09-26 10:31AM EDT | 147.00 | 6.70 | 5.95 | 7.35 | 0.00 | - | 3 | 51 | 90.28% |
| ABBV230929C00148000 | 2023-09-27 12:48PM EDT | 148.00 | 4.70 | 5.05 | 6.50 | 0.00 | - | 4 | 43 | 84.72% |
| ABBV230929C00149000 | 2023-09-27 10:10AM EDT | 149.00 | 4.08 | 4.10 | 5.25 | 0.00 | - | 1 | 31 | 73.29% |
| ABBV230929C00150000 | 2023-09-27 1:14PM EDT | 150.00 | 2.41 | 3.15 | 4.30 | 0.00 | - | 17 | 314 | 64.99% |
| ABBV230929C00152500 | 2023-09-27 3:51PM EDT | 152.50 | 1.48 | 1.30 | 0.00 | 0.00 | - | 507 | 785 | 3.13% |
| ABBV230929C00155000 | 2023-09-27 3:59PM EDT | 155.00 | 0.34 | 0.11 | 0.48 | 0.00 | - | 681 | 1,877 | 36.91% |
| ABBV230929C00157500 | 2023-09-27 3:59PM EDT | 157.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 234 | 1,177 | 32.03% |
| ABBV230929C00160000 | 2023-09-27 12:30PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,221 | 12.50% |
| ABBV230929C00162500 | 2023-09-25 3:56PM EDT | 162.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 122 | 232 | 53.71% |
| ABBV230929C00165000 | 2023-09-26 10:19AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 25.00% |
| ABBV230929C00167500 | 2023-09-15 12:48PM EDT | 167.50 | 0.02 | 0.00 | 0.74 | 0.00 | - | 2 | 16 | 93.85% |
| ABBV230929C00170000 | 2023-09-19 1:20PM EDT | 170.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 3 | 6 | 104.20% |
| ABBV230929C00172500 | 2023-09-01 12:14PM EDT | 172.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 73.44% |
| ABBV230929C00175000 | 2023-09-22 12:40PM EDT | 175.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 1 | 123.73% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230929P00120000 | 2023-09-05 3:57PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 189.26% |
| ABBV230929P00125000 | 2023-09-25 11:57AM EDT | 125.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 161.72% |
| ABBV230929P00130000 | 2023-09-18 11:17AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 134.57% |
| ABBV230929P00131000 | 2023-09-11 11:24AM EDT | 131.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 129.30% |
| ABBV230929P00135000 | 2023-09-22 9:37AM EDT | 135.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 85.94% |
| ABBV230929P00136000 | 2023-09-19 3:26PM EDT | 136.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 5 | 102.34% |
| ABBV230929P00137000 | 2023-09-19 1:18PM EDT | 137.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 96.97% |
| ABBV230929P00138000 | 2023-09-25 9:43AM EDT | 138.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 91.60% |
| ABBV230929P00139000 | 2023-09-26 12:11PM EDT | 139.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 86.13% |
| ABBV230929P00140000 | 2023-09-25 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 97 | 58.59% |
| ABBV230929P00141000 | 2023-09-26 1:57PM EDT | 141.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 33 | 74.90% |
| ABBV230929P00142000 | 2023-09-25 10:11AM EDT | 142.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 4 | 21 | 69.43% |
| ABBV230929P00143000 | 2023-09-27 1:29PM EDT | 143.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 72 | 461 | 51.76% |
| ABBV230929P00144000 | 2023-09-25 2:02PM EDT | 144.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 5 | 126 | 58.20% |
| ABBV230929P00145000 | 2023-09-27 3:34PM EDT | 145.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 12 | 224 | 52.54% |
| ABBV230929P00146000 | 2023-09-27 1:29PM EDT | 146.00 | 0.06 | 0.01 | 0.74 | 0.00 | - | 409 | 534 | 59.91% |
| ABBV230929P00147000 | 2023-09-27 1:21PM EDT | 147.00 | 0.09 | 0.03 | 0.74 | 0.00 | - | 1 | 137 | 53.13% |
| ABBV230929P00148000 | 2023-09-27 2:47PM EDT | 148.00 | 0.07 | 0.03 | 0.74 | 0.00 | - | 7 | 273 | 46.09% |
| ABBV230929P00149000 | 2023-09-27 1:21PM EDT | 149.00 | 0.26 | 0.05 | 0.74 | 0.00 | - | 3 | 150 | 38.72% |
| ABBV230929P00150000 | 2023-09-27 3:59PM EDT | 150.00 | 0.21 | 0.09 | 0.74 | 0.00 | - | 145 | 216 | 30.86% |
| ABBV230929P00152500 | 2023-09-27 3:59PM EDT | 152.50 | 0.72 | 0.50 | 0.95 | 0.00 | - | 443 | 576 | 0.00% |
| ABBV230929P00155000 | 2023-09-27 2:28PM EDT | 155.00 | 2.55 | 1.45 | 2.20 | 0.00 | - | 26 | 197 | 0.00% |
| ABBV230929P00157500 | 2023-09-27 1:06PM EDT | 157.50 | 5.33 | 3.40 | 4.55 | 0.00 | - | 10 | 4 | 0.00% |
| ABBV230929P00160000 | 2023-09-27 12:50PM EDT | 160.00 | 7.50 | 5.90 | 7.10 | 0.00 | - | 6 | 4 | 0.00% |
| ABBV230929P00162500 | 2023-09-27 12:50PM EDT | 162.50 | 9.95 | 8.25 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929P00165000 | 2023-08-15 9:41AM EDT | 165.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230929P00175000 | 2023-09-27 9:51AM EDT | 175.00 | 22.10 | 20.20 | 22.95 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230929P00190000 | 2023-09-27 9:51AM EDT | 190.00 | 37.10 | 34.00 | 38.85 | 0.00 | - | 1 | 0 | 177.34% |
© 2023 Yahoo. All rights reserved.
