Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,631.39 -357.15 (-0.57%) CMC Crypto 200
885.54 0.00 (0.00%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2024-03-26 10:30AM EDT | 70.00 | 108.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 88.05 | 92.90 | 0.00 | - | 2 | 0 | 49.40% |
| ABBV251219C00080000 | 2024-01-12 10:54AM EDT | 80.00 | 83.49 | 93.65 | 96.50 | 0.00 | - | 3 | 3 | 67.27% |
| ABBV251219C00085000 | 2024-04-11 3:07PM EDT | 85.00 | 83.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ABBV251219C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 91.83 | 87.15 | 91.30 | 0.00 | - | 5 | 5 | 68.18% |
| ABBV251219C00095000 | 2024-01-09 12:31PM EDT | 95.00 | 67.59 | 79.35 | 82.95 | 0.00 | - | 1 | 1 | 57.25% |
| ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| ABBV251219C00105000 | 2024-04-04 10:10AM EDT | 105.00 | 71.57 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ABBV251219C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 67.20 | 70.50 | 74.10 | 0.00 | - | 1 | 7 | 57.66% |
| ABBV251219C00115000 | 2024-02-06 3:38PM EDT | 115.00 | 61.31 | 67.70 | 68.90 | 0.00 | - | 9 | 47 | 55.57% |
| ABBV251219C00120000 | 2024-04-15 9:41AM EDT | 120.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 125.00 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 36.65% |
| ABBV251219C00130000 | 2024-04-08 12:16PM EDT | 130.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 135.00 | 50.65 | 37.00 | 39.75 | 0.00 | - | 10 | 95 | 28.87% |
| ABBV251219C00140000 | 2024-04-04 1:10PM EDT | 140.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| ABBV251219C00145000 | 2024-04-17 1:58PM EDT | 145.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| ABBV251219C00150000 | 2024-04-12 10:03AM EDT | 150.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 11 | 146 | 0.00% |
| ABBV251219C00155000 | 2024-04-11 3:35PM EDT | 155.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| ABBV251219C00160000 | 2024-04-01 10:49AM EDT | 160.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| ABBV251219C00165000 | 2024-04-17 3:55PM EDT | 165.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.10% |
| ABBV251219C00170000 | 2024-04-17 12:10PM EDT | 170.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.78% |
| ABBV251219C00175000 | 2024-04-17 10:16AM EDT | 175.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 1.56% |
| ABBV251219C00180000 | 2024-04-17 3:12PM EDT | 180.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 1.56% |
| ABBV251219C00185000 | 2024-04-12 2:15PM EDT | 185.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 1.56% |
| ABBV251219C00190000 | 2024-04-12 9:35AM EDT | 190.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 3.13% |
| ABBV251219C00195000 | 2024-04-17 12:10PM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 3.13% |
| ABBV251219C00200000 | 2024-04-12 10:20AM EDT | 200.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 3.13% |
| ABBV251219C00210000 | 2024-04-04 3:06PM EDT | 210.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| ABBV251219C00220000 | 2024-03-25 12:18PM EDT | 220.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| ABBV251219C00230000 | 2024-02-15 11:00AM EDT | 230.00 | 4.18 | 3.00 | 7.30 | 0.00 | - | 10 | 13 | 29.02% |
| ABBV251219C00240000 | 2024-03-14 3:58PM EDT | 240.00 | 4.40 | 1.89 | 2.10 | 0.00 | - | 51 | 63 | 21.30% |
| ABBV251219C00250000 | 2024-04-12 1:33PM EDT | 250.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| ABBV251219C00260000 | 2024-03-06 10:32AM EDT | 260.00 | 1.80 | 1.19 | 1.47 | 0.00 | - | 1 | 2 | 22.52% |
| ABBV251219C00270000 | 2024-04-05 12:16PM EDT | 270.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2024-01-30 11:29AM EDT | 70.00 | 0.65 | 0.10 | 0.94 | 0.00 | - | 10 | 578 | 38.62% |
| ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.02 | 1.14 | 0.00 | - | 1 | 34 | 37.23% |
| ABBV251219P00080000 | 2024-04-03 12:04PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 12.50% |
| ABBV251219P00085000 | 2024-04-10 2:00PM EDT | 85.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 80 | 359 | 12.50% |
| ABBV251219P00090000 | 2024-04-15 10:54AM EDT | 90.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 12.50% |
| ABBV251219P00095000 | 2024-02-21 2:04PM EDT | 95.00 | 1.70 | 0.52 | 5.00 | 0.00 | - | 2 | 104 | 40.80% |
| ABBV251219P00100000 | 2024-04-03 1:07PM EDT | 100.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| ABBV251219P00105000 | 2024-02-28 4:01PM EDT | 105.00 | 1.96 | 1.60 | 2.26 | 0.00 | - | 1 | 27 | 27.37% |
| ABBV251219P00110000 | 2024-04-05 12:33PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| ABBV251219P00115000 | 2024-04-16 10:31AM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 73 | 82 | 6.25% |
| ABBV251219P00120000 | 2024-04-04 3:03PM EDT | 120.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| ABBV251219P00125000 | 2024-04-17 1:16PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| ABBV251219P00130000 | 2024-04-08 12:06PM EDT | 130.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 3.13% |
| ABBV251219P00135000 | 2024-04-12 11:11AM EDT | 135.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| ABBV251219P00140000 | 2024-04-12 3:34PM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 3.13% |
| ABBV251219P00145000 | 2024-04-05 9:42AM EDT | 145.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 1.56% |
| ABBV251219P00150000 | 2024-04-12 9:50AM EDT | 150.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 1.56% |
| ABBV251219P00155000 | 2024-04-12 10:36AM EDT | 155.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.78% |
| ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 160.00 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 15.66% |
| ABBV251219P00165000 | 2024-04-04 10:55AM EDT | 165.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 20 | 124 | 0.00% |
| ABBV251219P00170000 | 2024-03-28 12:35PM EDT | 170.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 0.00% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 400 | 410 | 0.00% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 180.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 185.00 | 20.50 | 19.05 | 21.60 | 0.00 | - | 1 | 2 | 7.45% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 35.03% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 30.78% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 200.00 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 31.30% |
| ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 50.11% |
| ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 53.28% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 48.39% |
© 2024 Yahoo. All rights reserved.