Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.89 +48.29 (+3.63%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920C00100000 | 2024-07-15 1:28PM EDT | 100.00 | 69.80 | 84.80 | 88.00 | 0.00 | - | 2 | 10 | 98.93% |
| ABBV240920C00105000 | 2024-07-12 3:54PM EDT | 105.00 | 65.70 | 80.25 | 83.05 | 0.00 | - | 2 | 0 | 96.02% |
| ABBV240920C00110000 | 2024-07-12 3:54PM EDT | 110.00 | 60.70 | 74.35 | 78.10 | 0.00 | - | - | 1 | 83.01% |
| ABBV240920C00120000 | 2024-07-02 10:55AM EDT | 120.00 | 48.00 | 65.00 | 68.25 | 0.00 | - | 4 | 0 | 76.51% |
| ABBV240920C00125000 | 2024-07-25 11:32AM EDT | 125.00 | 58.77 | 60.45 | 63.30 | 0.00 | - | 2 | 4 | 73.41% |
| ABBV240920C00130000 | 2024-07-15 10:15AM EDT | 130.00 | 40.86 | 55.40 | 58.20 | 0.00 | - | 3 | 4 | 66.75% |
| ABBV240920C00135000 | 2024-07-18 3:18PM EDT | 135.00 | 38.01 | 50.75 | 53.20 | 0.00 | - | 2 | 110 | 62.73% |
| ABBV240920C00140000 | 2024-07-18 1:24PM EDT | 140.00 | 36.70 | 45.85 | 48.15 | 0.00 | - | 1 | 115 | 57.31% |
| ABBV240920C00145000 | 2024-07-25 2:19PM EDT | 145.00 | 38.61 | 40.90 | 43.35 | 0.00 | - | 3 | 45 | 52.78% |
| ABBV240920C00150000 | 2024-07-26 3:35PM EDT | 150.00 | 36.62 | 35.55 | 37.50 | +1.97 | +5.69% | 13 | 607 | 49.95% |
| ABBV240920C00155000 | 2024-07-25 1:00PM EDT | 155.00 | 28.69 | 31.05 | 33.30 | 0.00 | - | 1 | 259 | 49.21% |
| ABBV240920C00160000 | 2024-07-26 3:31PM EDT | 160.00 | 26.94 | 26.35 | 27.60 | +2.16 | +8.72% | 33 | 1,587 | 39.37% |
| ABBV240920C00165000 | 2024-07-26 3:31PM EDT | 165.00 | 22.18 | 20.85 | 23.20 | +2.78 | +14.33% | 224 | 1,585 | 36.87% |
| ABBV240920C00170000 | 2024-07-26 2:14PM EDT | 170.00 | 18.25 | 16.55 | 18.05 | +2.97 | +19.44% | 116 | 2,450 | 30.21% |
| ABBV240920C00175000 | 2024-07-26 3:31PM EDT | 175.00 | 13.32 | 12.65 | 13.80 | +1.76 | +15.22% | 127 | 3,582 | 27.28% |
| ABBV240920C00180000 | 2024-07-26 3:53PM EDT | 180.00 | 9.45 | 8.40 | 10.05 | +1.76 | +22.89% | 117 | 4,687 | 25.16% |
| ABBV240920C00185000 | 2024-07-26 3:49PM EDT | 185.00 | 6.55 | 6.30 | 6.50 | +1.05 | +19.09% | 240 | 14,101 | 22.20% |
| ABBV240920C00190000 | 2024-07-26 3:26PM EDT | 190.00 | 4.30 | 3.90 | 4.10 | +0.85 | +24.64% | 260 | 1,953 | 21.23% |
| ABBV240920C00195000 | 2024-07-26 3:14PM EDT | 195.00 | 2.27 | 2.26 | 2.41 | +0.30 | +15.23% | 210 | 1,481 | 20.58% |
| ABBV240920C00200000 | 2024-07-26 3:48PM EDT | 200.00 | 1.35 | 1.21 | 1.35 | +0.33 | +32.35% | 309 | 868 | 20.30% |
| ABBV240920C00210000 | 2024-07-26 2:59PM EDT | 210.00 | 0.40 | 0.14 | 0.38 | -0.05 | -11.11% | 184 | 234 | 20.31% |
| ABBV240920C00220000 | 2024-07-23 12:44PM EDT | 220.00 | 0.01 | 0.11 | 0.30 | 0.00 | - | 2 | 35 | 24.83% |
| ABBV240920C00230000 | 2024-07-25 2:09PM EDT | 230.00 | 0.25 | 0.04 | 0.15 | 0.00 | - | 93 | 75 | 26.71% |
| ABBV240920C00240000 | 2024-07-26 10:07AM EDT | 240.00 | 0.52 | 0.00 | 0.50 | +0.36 | +225.00% | 226 | 309 | 37.79% |
| ABBV240920C00250000 | 2024-04-02 9:36AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240920P00075000 | 2024-06-17 11:09AM EDT | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 91.02% |
| ABBV240920P00080000 | 2023-12-08 11:05AM EDT | 80.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | 2 | 4 | 100.78% |
| ABBV240920P00085000 | 2024-02-01 12:29PM EDT | 85.00 | 0.23 | 0.00 | 2.03 | 0.00 | - | 1 | 4 | 116.60% |
| ABBV240920P00090000 | 2024-04-26 10:08AM EDT | 90.00 | 0.17 | 0.02 | 1.96 | 0.00 | - | 1 | 12 | 108.45% |
| ABBV240920P00095000 | 2024-04-22 9:32AM EDT | 95.00 | 0.42 | 0.01 | 0.53 | 0.00 | - | 1 | 11 | 81.15% |
| ABBV240920P00100000 | 2024-07-10 9:30AM EDT | 100.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 126 | 74.61% |
| ABBV240920P00105000 | 2024-05-13 3:36PM EDT | 105.00 | 0.21 | 0.03 | 1.39 | 0.00 | - | 2 | 30 | 82.47% |
| ABBV240920P00110000 | 2024-06-10 3:01PM EDT | 110.00 | 0.16 | 0.00 | 1.38 | 0.00 | - | 1 | 69 | 76.17% |
| ABBV240920P00115000 | 2024-07-02 10:26AM EDT | 115.00 | 0.23 | 0.00 | 0.59 | 0.00 | - | 5 | 91 | 60.84% |
| ABBV240920P00120000 | 2024-07-26 9:34AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | -0.02 | -16.67% | 3 | 230 | 54.59% |
| ABBV240920P00125000 | 2024-07-26 9:58AM EDT | 125.00 | 0.05 | 0.00 | 0.21 | -0.05 | -50.00% | 4 | 1,353 | 48.73% |
| ABBV240920P00130000 | 2024-07-26 9:57AM EDT | 130.00 | 0.07 | 0.00 | 0.65 | -0.08 | -53.33% | 7 | 359 | 54.18% |
| ABBV240920P00135000 | 2024-07-22 12:41PM EDT | 135.00 | 0.27 | 0.05 | 0.71 | 0.00 | - | 4 | 310 | 50.22% |
| ABBV240920P00140000 | 2024-07-18 1:39PM EDT | 140.00 | 0.20 | 0.00 | 0.74 | 0.00 | - | 8 | 326 | 45.83% |
| ABBV240920P00145000 | 2024-07-25 1:29PM EDT | 145.00 | 0.23 | 0.00 | 0.56 | -0.02 | -8.00% | 1 | 2,092 | 38.72% |
| ABBV240920P00150000 | 2024-07-26 11:44AM EDT | 150.00 | 0.25 | 0.11 | 0.27 | 0.00 | - | 102 | 1,371 | 29.71% |
| ABBV240920P00155000 | 2024-07-26 1:41PM EDT | 155.00 | 0.21 | 0.16 | 0.29 | -0.12 | -36.36% | 172 | 4,300 | 26.15% |
| ABBV240920P00160000 | 2024-07-26 3:22PM EDT | 160.00 | 0.31 | 0.24 | 0.49 | -0.21 | -40.38% | 30 | 2,140 | 24.85% |
| ABBV240920P00165000 | 2024-07-26 3:54PM EDT | 165.00 | 0.55 | 0.44 | 0.58 | -0.20 | -26.67% | 130 | 3,071 | 21.53% |
| ABBV240920P00170000 | 2024-07-26 3:51PM EDT | 170.00 | 0.90 | 0.78 | 1.12 | -0.38 | -29.69% | 156 | 1,623 | 20.95% |
| ABBV240920P00175000 | 2024-07-26 3:28PM EDT | 175.00 | 1.62 | 1.63 | 1.79 | -0.90 | -35.71% | 139 | 1,694 | 19.28% |
| ABBV240920P00180000 | 2024-07-26 3:01PM EDT | 180.00 | 2.80 | 2.85 | 2.99 | -1.37 | -32.85% | 185 | 1,249 | 18.12% |
| ABBV240920P00185000 | 2024-07-26 2:01PM EDT | 185.00 | 4.80 | 4.70 | 4.90 | -1.10 | -18.64% | 262 | 220 | 17.22% |
| ABBV240920P00190000 | 2024-07-26 1:26PM EDT | 190.00 | 6.55 | 7.35 | 7.65 | -1.05 | -13.82% | 20 | 42 | 16.56% |
| ABBV240920P00195000 | 2024-06-17 2:49PM EDT | 195.00 | 26.35 | 17.60 | 21.20 | 0.00 | - | 1 | 0 | 53.29% |
| ABBV240920P00200000 | 2024-06-27 1:24PM EDT | 200.00 | 32.63 | 14.45 | 16.25 | 0.00 | - | 1 | 0 | 20.63% |
| ABBV240920P00210000 | 2024-03-15 1:07PM EDT | 210.00 | 31.65 | 46.35 | 49.70 | 0.00 | - | 1 | 21 | 111.74% |
| ABBV240920P00230000 | 2024-03-12 12:39PM EDT | 230.00 | 49.03 | 62.00 | 65.75 | 0.00 | - | - | 2 | 116.26% |
© 2024 Yahoo. All rights reserved.