Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,166.54 +19.15 (+0.61%) Nikkei
30,806.09 +279.21 (+0.91%) Hang Seng
17,247.57 +51.73 (+0.30%) FTSE 100
7,412.45 -57.71 (-0.77%) Bitcoin USD
27,739.78 +417.74 (+1.53%) CMC Crypto 200
589.97 +5.82 (+1.00%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119C00055000 | 2023-10-03 10:54AM EDT | 55.00 | 92.35 | 91.00 | 95.00 | +1.35 | +1.48% | 1 | 14 | 88.67% |
| ABBV240119C00060000 | 2023-10-03 3:57PM EDT | 60.00 | 87.49 | 86.00 | 90.00 | 0.00 | - | 3 | 3 | 81.45% |
| ABBV240119C00065000 | 2023-10-04 1:51PM EDT | 65.00 | 81.95 | 80.50 | 84.95 | +0.35 | +0.43% | 2 | 48 | 56.64% |
| ABBV240119C00070000 | 2023-10-04 1:56PM EDT | 70.00 | 76.90 | 75.50 | 79.95 | -6.40 | -7.68% | 2 | 104 | 51.56% |
| ABBV240119C00075000 | 2023-10-04 2:46PM EDT | 75.00 | 71.95 | 70.50 | 75.00 | +0.60 | +0.84% | 1 | 10 | 50.20% |
| ABBV240119C00080000 | 2023-10-04 2:55PM EDT | 80.00 | 67.25 | 66.55 | 69.05 | +0.80 | +1.20% | 2 | 4 | 76.49% |
| ABBV240119C00085000 | 2023-10-03 11:08AM EDT | 85.00 | 61.50 | 61.65 | 63.60 | 0.00 | - | 3 | 3 | 64.06% |
| ABBV240119C00090000 | 2023-08-23 11:44AM EDT | 90.00 | 57.50 | 62.70 | 63.45 | 0.00 | - | 1 | 19 | 96.26% |
| ABBV240119C00095000 | 2023-08-31 10:29AM EDT | 95.00 | 54.00 | 54.00 | 54.55 | 0.00 | - | 4 | 24 | 60.50% |
| ABBV240119C00097500 | 2023-06-20 2:25PM EDT | 97.50 | 42.15 | 45.85 | 46.65 | 0.00 | - | 45 | 153 | 0.00% |
| ABBV240119C00100000 | 2023-08-31 2:19PM EDT | 100.00 | 48.50 | 49.00 | 49.80 | 0.00 | - | 1 | 164 | 55.93% |
| ABBV240119C00105000 | 2023-09-11 2:25PM EDT | 105.00 | 44.43 | 42.20 | 44.45 | 0.00 | - | 2 | 1,198 | 50.81% |
| ABBV240119C00110000 | 2023-10-03 3:59PM EDT | 110.00 | 38.05 | 37.25 | 39.80 | 0.00 | - | 1 | 3,761 | 47.95% |
| ABBV240119C00115000 | 2023-10-02 3:23PM EDT | 115.00 | 33.90 | 32.45 | 34.80 | 0.00 | - | 4 | 779 | 42.54% |
| ABBV240119C00120000 | 2023-09-21 9:31AM EDT | 120.00 | 33.15 | 28.30 | 29.55 | 0.00 | - | 2 | 419 | 35.73% |
| ABBV240119C00125000 | 2023-09-20 3:13PM EDT | 125.00 | 30.04 | 23.65 | 25.10 | 0.00 | - | 3 | 765 | 33.63% |
| ABBV240119C00130000 | 2023-09-29 1:02PM EDT | 130.00 | 21.28 | 19.50 | 20.00 | 0.00 | - | 2 | 665 | 27.83% |
| ABBV240119C00135000 | 2023-10-04 1:04PM EDT | 135.00 | 15.40 | 15.50 | 15.85 | -1.75 | -10.20% | 8 | 846 | 26.05% |
| ABBV240119C00140000 | 2023-10-04 1:04PM EDT | 140.00 | 11.65 | 11.60 | 12.05 | -0.85 | -6.80% | 5 | 11,140 | 24.45% |
| ABBV240119C00145000 | 2023-10-04 3:52PM EDT | 145.00 | 8.65 | 8.45 | 8.70 | +0.45 | +5.49% | 8 | 3,623 | 23.02% |
| ABBV240119C00150000 | 2023-10-04 12:01PM EDT | 150.00 | 5.90 | 5.60 | 5.95 | +0.30 | +5.36% | 6 | 7,477 | 21.92% |
| ABBV240119C00155000 | 2023-10-04 1:43PM EDT | 155.00 | 3.45 | 3.60 | 3.85 | -0.20 | -5.48% | 28 | 11,046 | 21.11% |
| ABBV240119C00160000 | 2023-10-04 3:16PM EDT | 160.00 | 2.19 | 2.18 | 2.32 | +0.24 | +12.31% | 30 | 6,852 | 20.38% |
| ABBV240119C00165000 | 2023-10-04 3:34PM EDT | 165.00 | 1.26 | 1.19 | 1.36 | -0.08 | -5.97% | 56 | 9,010 | 20.07% |
| ABBV240119C00170000 | 2023-10-04 3:40PM EDT | 170.00 | 0.72 | 0.67 | 0.78 | +0.14 | +24.14% | 213 | 11,761 | 19.98% |
| ABBV240119C00175000 | 2023-10-04 3:48PM EDT | 175.00 | 0.39 | 0.38 | 0.52 | +0.03 | +8.33% | 13 | 9,187 | 20.78% |
| ABBV240119C00180000 | 2023-10-04 3:49PM EDT | 180.00 | 0.22 | 0.18 | 0.27 | -0.28 | -56.00% | 3 | 4,680 | 20.51% |
| ABBV240119C00185000 | 2023-10-04 10:51AM EDT | 185.00 | 0.25 | 0.01 | 0.24 | +0.10 | +66.67% | 2 | 3,482 | 22.29% |
| ABBV240119C00190000 | 2023-10-03 10:01AM EDT | 190.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 4,374 | 30.38% |
| ABBV240119C00195000 | 2023-10-03 9:33AM EDT | 195.00 | 0.02 | 0.02 | 0.21 | 0.00 | - | 10 | 3,425 | 25.88% |
| ABBV240119C00200000 | 2023-10-02 3:59PM EDT | 200.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 91 | 1,559 | 26.42% |
| ABBV240119C00210000 | 2023-09-26 11:22AM EDT | 210.00 | 0.24 | 0.02 | 0.20 | +0.19 | +380.00% | 3 | 389 | 31.20% |
| ABBV240119C00220000 | 2023-10-03 1:54PM EDT | 220.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 254 | 520 | 36.72% |
| ABBV240119C00230000 | 2023-06-26 9:32AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 525 | 12.50% |
| ABBV240119C00240000 | 2023-08-10 3:50PM EDT | 240.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 5 | 190 | 41.75% |
| ABBV240119C00250000 | 2023-08-10 3:50PM EDT | 250.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 5 | 510 | 36.91% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240119P00055000 | 2023-09-27 2:37PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 255 | 66.80% |
| ABBV240119P00060000 | 2023-08-02 11:27AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 39 | 83.98% |
| ABBV240119P00065000 | 2023-10-04 1:38PM EDT | 65.00 | 0.05 | 0.02 | 0.15 | +0.02 | +66.67% | 10 | 79 | 62.70% |
| ABBV240119P00070000 | 2023-09-27 9:53AM EDT | 70.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 2 | 604 | 58.98% |
| ABBV240119P00075000 | 2023-10-03 10:56AM EDT | 75.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 2 | 287 | 60.11% |
| ABBV240119P00080000 | 2023-10-02 1:42PM EDT | 80.00 | 0.07 | 0.08 | 0.46 | 0.00 | - | 2 | 1,295 | 56.30% |
| ABBV240119P00085000 | 2023-10-03 3:17PM EDT | 85.00 | 0.24 | 0.02 | 0.39 | 0.00 | - | 2 | 2,242 | 54.52% |
| ABBV240119P00090000 | 2023-10-04 2:02PM EDT | 90.00 | 0.30 | 0.10 | 0.29 | +0.15 | +100.00% | 4 | 176 | 47.12% |
| ABBV240119P00095000 | 2023-10-03 10:01AM EDT | 95.00 | 0.20 | 0.08 | 0.30 | 0.00 | - | 1 | 1,574 | 42.82% |
| ABBV240119P00097500 | 2023-09-27 11:26AM EDT | 97.50 | 0.18 | 0.08 | 0.56 | 0.00 | - | 2 | 1,835 | 45.56% |
| ABBV240119P00100000 | 2023-10-02 3:57PM EDT | 100.00 | 0.22 | 0.10 | 0.60 | 0.00 | - | 8 | 1,347 | 43.80% |
| ABBV240119P00105000 | 2023-10-02 3:55PM EDT | 105.00 | 0.33 | 0.20 | 0.70 | 0.00 | - | 172 | 2,776 | 40.50% |
| ABBV240119P00110000 | 2023-10-02 10:07AM EDT | 110.00 | 0.65 | 0.28 | 0.80 | 0.00 | - | 2 | 1,285 | 37.04% |
| ABBV240119P00115000 | 2023-09-29 12:06PM EDT | 115.00 | 0.51 | 0.55 | 0.66 | 0.00 | - | 1 | 2,111 | 31.08% |
| ABBV240119P00120000 | 2023-10-04 3:48PM EDT | 120.00 | 0.91 | 0.87 | 0.99 | -0.09 | -9.00% | 2 | 2,749 | 29.69% |
| ABBV240119P00125000 | 2023-10-04 3:48PM EDT | 125.00 | 1.33 | 1.27 | 1.41 | -0.09 | -6.34% | 17 | 4,715 | 28.00% |
| ABBV240119P00130000 | 2023-10-04 2:11PM EDT | 130.00 | 2.08 | 1.85 | 2.00 | -0.07 | -3.26% | 4 | 3,186 | 26.34% |
| ABBV240119P00135000 | 2023-10-04 1:25PM EDT | 135.00 | 3.00 | 2.74 | 2.98 | -0.05 | -1.64% | 18 | 6,831 | 25.34% |
| ABBV240119P00140000 | 2023-10-04 9:35AM EDT | 140.00 | 4.10 | 4.00 | 4.20 | -0.55 | -11.83% | 5 | 6,574 | 23.91% |
| ABBV240119P00145000 | 2023-10-04 1:53PM EDT | 145.00 | 6.30 | 5.80 | 6.00 | +0.15 | +2.44% | 151 | 4,878 | 23.00% |
| ABBV240119P00150000 | 2023-10-04 12:31PM EDT | 150.00 | 8.15 | 8.15 | 8.35 | -0.35 | -4.12% | 46 | 5,236 | 22.22% |
| ABBV240119P00155000 | 2023-10-03 3:51PM EDT | 155.00 | 11.58 | 10.85 | 11.45 | 0.00 | - | 11 | 2,682 | 22.10% |
| ABBV240119P00160000 | 2023-10-03 2:11PM EDT | 160.00 | 15.88 | 14.70 | 15.25 | 0.00 | - | 2 | 2,629 | 22.77% |
| ABBV240119P00165000 | 2023-10-02 1:34PM EDT | 165.00 | 19.25 | 18.90 | 19.50 | 0.00 | - | 2 | 322 | 23.90% |
| ABBV240119P00170000 | 2023-09-19 1:57PM EDT | 170.00 | 17.85 | 23.20 | 24.30 | 0.00 | - | 5 | 27 | 26.65% |
| ABBV240119P00175000 | 2023-09-18 11:44AM EDT | 175.00 | 22.65 | 27.80 | 29.50 | 0.00 | - | 10 | 35 | 30.99% |
| ABBV240119P00180000 | 2023-09-15 2:45PM EDT | 180.00 | 28.20 | 32.25 | 35.10 | 0.00 | - | 1 | 13 | 37.08% |
| ABBV240119P00185000 | 2023-03-27 2:50PM EDT | 185.00 | 28.95 | 24.40 | 25.35 | 0.00 | - | 3 | 28 | 0.00% |
| ABBV240119P00190000 | 2023-05-11 11:25AM EDT | 190.00 | 44.58 | 51.85 | 52.85 | 0.00 | - | 4 | 0 | 71.79% |
| ABBV240119P00195000 | 2023-01-12 4:50PM EDT | 195.00 | 43.30 | 42.40 | 43.80 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240119P00200000 | 2023-03-14 2:12PM EDT | 200.00 | 48.67 | 36.85 | 37.95 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240119P00210000 | 2023-05-24 9:44AM EDT | 210.00 | 68.25 | 72.40 | 74.80 | 0.00 | - | 1 | 0 | 88.90% |
| ABBV240119P00220000 | 2022-09-15 3:24PM EDT | 220.00 | 77.88 | 75.75 | 77.80 | 0.00 | - | 2 | 0 | 67.09% |
| 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.
