Singapore markets closed
Straits Times Index
3,214.39 -4.61 (-0.14%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,408.64 -90.96 (-1.21%) Bitcoin USD
28,068.85 +395.38 (+1.43%) CMC Crypto 200
612.88 +15.42 (+2.58%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-03-15 3:40PM EDT | 55.00 | 98.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00060000 | 2023-02-03 4:51PM EDT | 60.00 | 85.00 | 96.00 | 96.75 | 0.00 | - | 2 | 6 | 62.87% |
| ABBV240119C00065000 | 2023-01-12 12:36PM EDT | 65.00 | 88.74 | 86.80 | 88.35 | 0.00 | - | 45 | 45 | 0.00% |
| ABBV240119C00070000 | 2023-02-03 4:26PM EDT | 70.00 | 75.70 | 86.00 | 86.90 | 0.00 | - | 2 | 2 | 54.41% |
| ABBV240119C00075000 | 2023-02-02 4:24PM EDT | 75.00 | 70.50 | 81.10 | 81.90 | 0.00 | - | 10 | 20 | 50.71% |
| ABBV240119C00080000 | 2022-12-06 12:43PM EDT | 80.00 | 83.29 | 82.45 | 84.10 | 0.00 | - | 5 | 5 | 81.24% |
| ABBV240119C00085000 | 2023-01-12 1:32PM EDT | 85.00 | 69.30 | 67.25 | 68.75 | 0.00 | - | 25 | 6 | 0.00% |
| ABBV240119C00090000 | 2023-02-07 1:56PM EDT | 90.00 | 56.04 | 57.75 | 58.65 | 0.00 | - | 30 | 146 | 0.00% |
| ABBV240119C00095000 | 2023-03-15 10:51AM EDT | 95.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240119C00097500 | 2023-03-15 10:29AM EDT | 97.50 | 56.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240119C00100000 | 2023-03-10 2:35PM EDT | 100.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00105000 | 2023-03-15 2:54PM EDT | 105.00 | 49.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABBV240119C00110000 | 2023-03-20 12:48PM EDT | 110.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00115000 | 2023-03-22 12:56PM EDT | 115.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00120000 | 2023-03-23 3:59PM EDT | 120.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119C00125000 | 2023-03-15 12:58PM EDT | 125.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119C00130000 | 2023-03-23 11:29AM EDT | 130.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240119C00135000 | 2023-03-22 3:06PM EDT | 135.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119C00140000 | 2023-03-23 11:01AM EDT | 140.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240119C00145000 | 2023-03-21 3:53PM EDT | 145.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119C00150000 | 2023-03-23 2:41PM EDT | 150.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240119C00155000 | 2023-03-23 3:58PM EDT | 155.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ABBV240119C00160000 | 2023-03-23 2:59PM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ABBV240119C00165000 | 2023-03-23 1:04PM EDT | 165.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ABBV240119C00170000 | 2023-03-23 1:08PM EDT | 170.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ABBV240119C00175000 | 2023-03-23 2:35PM EDT | 175.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ABBV240119C00180000 | 2023-03-23 2:35PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABBV240119C00185000 | 2023-03-23 10:20AM EDT | 185.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV240119C00190000 | 2023-03-23 12:01PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,341 | 0 | 6.25% |
| ABBV240119C00195000 | 2023-03-21 11:11AM EDT | 195.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ABBV240119C00200000 | 2023-03-22 1:13PM EDT | 200.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| ABBV240119C00210000 | 2023-03-23 10:16AM EDT | 210.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ABBV240119C00220000 | 2023-03-17 3:34PM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240119C00230000 | 2023-03-23 10:36AM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV240119C00240000 | 2023-03-22 12:03PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240119C00250000 | 2023-03-23 1:50PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-03-23 1:15PM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABBV240119P00060000 | 2023-03-06 3:18PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABBV240119P00065000 | 2023-03-20 10:58AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV240119P00070000 | 2023-02-23 4:33PM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV240119P00075000 | 2023-03-16 12:18PM EDT | 75.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00080000 | 2023-03-15 10:15AM EDT | 80.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00085000 | 2023-03-21 12:20PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00090000 | 2023-03-22 3:03PM EDT | 90.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00095000 | 2023-03-21 12:36PM EDT | 95.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00097500 | 2023-02-24 4:25PM EDT | 97.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ABBV240119P00100000 | 2023-03-23 1:59PM EDT | 100.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV240119P00105000 | 2023-03-17 9:30AM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240119P00110000 | 2023-03-21 11:08AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ABBV240119P00115000 | 2023-03-21 11:12AM EDT | 115.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ABBV240119P00120000 | 2023-03-20 3:59PM EDT | 120.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ABBV240119P00125000 | 2023-03-17 2:12PM EDT | 125.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV240119P00130000 | 2023-03-22 1:03PM EDT | 130.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV240119P00135000 | 2023-03-23 12:40PM EDT | 135.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 3.13% |
| ABBV240119P00140000 | 2023-03-22 2:52PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ABBV240119P00145000 | 2023-03-23 1:41PM EDT | 145.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABBV240119P00150000 | 2023-03-22 1:12PM EDT | 150.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ABBV240119P00155000 | 2023-03-23 10:02AM EDT | 155.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ABBV240119P00160000 | 2023-03-20 12:34PM EDT | 160.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV240119P00165000 | 2023-03-09 4:41PM EDT | 165.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00170000 | 2023-03-16 3:15PM EDT | 170.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240119P00175000 | 2023-03-20 9:30AM EDT | 175.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240119P00180000 | 2023-03-23 2:41PM EDT | 180.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00185000 | 2023-02-13 1:44PM EDT | 185.00 | 33.15 | 32.80 | 33.45 | 0.00 | - | 2 | 24 | 22.49% |
| ABBV240119P00190000 | 2023-03-17 12:46PM EDT | 190.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV240119P00195000 | 2023-01-12 4:50PM EDT | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 27.12% |
| ABBV240119P00200000 | 2023-03-14 2:12PM EDT | 200.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119P00210000 | 2022-10-04 11:10AM EDT | 210.00 | 70.00 | 65.00 | 66.60 | 0.00 | - | 1 | 9 | 49.24% |
| ABBV240119P00220000 | 2022-09-15 3:24PM EDT | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 53.07% |
| ABBV240119P00230000 | 2022-04-05 9:41AM EDT | 230.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
