Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,125.32 -18.81 (-0.23%) Bitcoin USD
57,456.66 -3,526.86 (-5.78%) CMC Crypto 200
1,195.66 -143.40 (-10.71%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321C00085000 | 2024-04-22 1:28PM EDT | 85.00 | 85.00 | 76.25 | 79.55 | 0.00 | - | 5 | 2 | 51.51% |
| ABBV250321C00090000 | 2024-04-11 9:55AM EDT | 90.00 | 78.30 | 71.20 | 74.90 | 0.00 | - | - | 0 | 49.51% |
| ABBV250321C00100000 | 2024-04-17 10:56AM EDT | 100.00 | 65.78 | 61.60 | 65.45 | 0.00 | - | 3 | 1 | 44.61% |
| ABBV250321C00110000 | 2024-04-11 10:51AM EDT | 110.00 | 58.78 | 52.50 | 56.20 | 0.00 | - | - | 19 | 40.37% |
| ABBV250321C00125000 | 2024-04-10 1:19PM EDT | 125.00 | 46.95 | 40.05 | 41.50 | 0.00 | - | 1 | 2 | 31.29% |
| ABBV250321C00135000 | 2024-04-26 12:39PM EDT | 135.00 | 30.93 | 32.45 | 34.35 | 0.00 | - | 2 | 10 | 31.53% |
| ABBV250321C00140000 | 2024-04-25 2:01PM EDT | 140.00 | 33.93 | 28.50 | 28.95 | 0.00 | - | - | 1 | 27.20% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 145.00 | 30.60 | 24.95 | 26.30 | 0.00 | - | 2 | 6 | 28.31% |
| ABBV250321C00150000 | 2024-04-25 2:16PM EDT | 150.00 | 26.05 | 21.45 | 22.15 | 0.00 | - | 9 | 43 | 26.13% |
| ABBV250321C00155000 | 2024-04-29 11:30AM EDT | 155.00 | 17.00 | 18.15 | 19.25 | 0.00 | - | 10 | 14 | 25.87% |
| ABBV250321C00160000 | 2024-04-30 12:46PM EDT | 160.00 | 15.15 | 15.40 | 16.55 | 0.00 | - | 2 | 38 | 25.53% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 165.00 | 11.30 | 12.60 | 13.85 | 0.00 | - | 7 | 28 | 24.78% |
| ABBV250321C00170000 | 2024-04-26 1:26PM EDT | 170.00 | 9.00 | 10.15 | 10.80 | 0.00 | - | 142 | 161 | 23.05% |
| ABBV250321C00175000 | 2024-04-30 1:37PM EDT | 175.00 | 8.46 | 8.35 | 9.40 | 0.00 | - | 9 | 27 | 23.62% |
| ABBV250321C00180000 | 2024-04-30 1:02PM EDT | 180.00 | 6.90 | 6.50 | 8.05 | 0.00 | - | 5 | 374 | 23.90% |
| ABBV250321C00185000 | 2024-04-30 12:42PM EDT | 185.00 | 5.50 | 4.65 | 6.30 | 0.00 | - | 547 | 257 | 23.10% |
| ABBV250321C00190000 | 2024-04-30 1:14PM EDT | 190.00 | 4.25 | 3.90 | 4.45 | 0.00 | - | 1 | 48 | 21.58% |
| ABBV250321C00195000 | 2024-04-26 3:26PM EDT | 195.00 | 3.00 | 2.86 | 4.30 | 0.00 | - | 5 | 12 | 23.15% |
| ABBV250321C00200000 | 2024-04-29 11:15AM EDT | 200.00 | 2.16 | 2.23 | 2.68 | 0.00 | - | 7 | 518 | 21.08% |
| ABBV250321C00210000 | 2024-04-29 3:19PM EDT | 210.00 | 1.25 | 1.35 | 1.49 | 0.00 | - | 4 | 70 | 20.47% |
| ABBV250321C00220000 | 2024-04-26 12:27PM EDT | 220.00 | 0.70 | 0.64 | 1.08 | 0.00 | - | 1 | 52 | 21.37% |
| ABBV250321C00230000 | 2024-04-11 11:09AM EDT | 230.00 | 0.92 | 0.00 | 2.54 | 0.00 | - | 1 | 3 | 29.10% |
| ABBV250321C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 0.31 | 0.00 | 2.26 | 0.00 | - | 1 | 0 | 32.75% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250321P00095000 | 2024-04-15 3:45PM EDT | 95.00 | 1.00 | 0.00 | 2.58 | 0.00 | - | - | 4 | 45.03% |
| ABBV250321P00100000 | 2024-04-11 3:03PM EDT | 100.00 | 0.78 | 0.00 | 0.92 | 0.00 | - | - | 10 | 32.28% |
| ABBV250321P00105000 | 2024-04-22 1:40PM EDT | 105.00 | 0.90 | 0.00 | 2.90 | 0.00 | - | 1 | 1 | 39.54% |
| ABBV250321P00110000 | 2024-04-29 11:31AM EDT | 110.00 | 1.24 | 0.93 | 1.12 | 0.00 | - | 1 | 8 | 28.10% |
| ABBV250321P00115000 | 2024-04-29 10:07AM EDT | 115.00 | 1.57 | 1.30 | 1.42 | 0.00 | - | 3 | 5 | 27.01% |
| ABBV250321P00120000 | 2024-04-26 3:45PM EDT | 120.00 | 2.20 | 1.65 | 1.83 | 0.00 | - | 1 | 31 | 26.10% |
| ABBV250321P00125000 | 2024-04-29 12:43PM EDT | 125.00 | 2.50 | 1.99 | 2.34 | 0.00 | - | 1 | 83 | 25.21% |
| ABBV250321P00130000 | 2024-04-26 11:30AM EDT | 130.00 | 3.30 | 2.63 | 2.85 | 0.00 | - | 1 | 4 | 23.99% |
| ABBV250321P00135000 | 2024-04-29 9:42AM EDT | 135.00 | 4.05 | 2.98 | 3.60 | 0.00 | - | 18 | 25 | 23.12% |
| ABBV250321P00140000 | 2024-05-01 10:19AM EDT | 140.00 | 4.50 | 4.20 | 5.15 | -0.55 | -10.89% | 1 | 35 | 23.69% |
| ABBV250321P00145000 | 2024-05-01 10:17AM EDT | 145.00 | 5.60 | 5.45 | 6.10 | -0.10 | -1.75% | 2 | 15 | 22.39% |
| ABBV250321P00150000 | 2024-04-26 10:41AM EDT | 150.00 | 7.38 | 6.05 | 7.15 | 0.00 | - | 4 | 250 | 20.95% |
| ABBV250321P00155000 | 2024-04-30 3:49PM EDT | 155.00 | 8.50 | 7.90 | 9.10 | 0.00 | - | 6 | 114 | 20.73% |
| ABBV250321P00160000 | 2024-04-30 1:23PM EDT | 160.00 | 10.55 | 9.80 | 10.65 | 0.00 | - | 44 | 94 | 19.32% |
| ABBV250321P00165000 | 2024-04-30 3:49PM EDT | 165.00 | 12.55 | 12.55 | 13.35 | 0.00 | - | 2 | 189 | 19.32% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 170.00 | 13.60 | 15.00 | 15.85 | 0.00 | - | 1 | 9 | 18.44% |
| ABBV250321P00175000 | 2024-04-26 12:18PM EDT | 175.00 | 19.90 | 17.70 | 19.90 | 0.00 | - | 100 | 114 | 19.65% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 180.00 | 19.20 | 21.05 | 22.50 | 0.00 | - | 7 | 10 | 17.80% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 185.00 | 21.75 | 23.70 | 25.75 | 0.00 | - | 22 | 22 | 16.36% |
| ABBV250321P00190000 | 2024-04-05 11:11AM EDT | 190.00 | 25.85 | 28.50 | 29.40 | 0.00 | - | 2 | 2 | 14.80% |
© 2024 Yahoo. All rights reserved.