Singapore markets open in 4 hours 46 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,561.46 -33.17 (-0.72%) Dow
36,187.97 -57.53 (-0.16%) Nasdaq
14,138.36 -166.67 (-1.17%) Bitcoin USD
41,817.74 +2,184.30 (+5.51%) CMC Crypto 200
859.24 +0.53 (+0.06%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208C00100000 | 2023-12-01 2:17PM EST | 100.00 | 43.13 | 44.45 | 44.65 | 0.00 | - | 2 | 3 | 155.86% |
| ABBV231208C00110000 | 2023-11-08 3:08PM EST | 110.00 | 32.85 | 34.40 | 35.20 | 0.00 | - | - | 1 | 141.02% |
| ABBV231208C00115000 | 2023-11-16 9:47AM EST | 115.00 | 23.10 | 29.35 | 29.65 | 0.00 | - | - | 1 | 97.85% |
| ABBV231208C00120000 | 2023-11-28 12:17PM EST | 120.00 | 19.25 | 24.45 | 24.60 | 0.00 | - | 1 | 5 | 84.38% |
| ABBV231208C00125000 | 2023-12-04 1:31PM EST | 125.00 | 19.90 | 19.45 | 19.65 | +4.15 | +26.35% | 7 | 1 | 70.41% |
| ABBV231208C00129000 | 2023-12-01 1:02PM EST | 129.00 | 14.23 | 15.50 | 15.65 | 0.00 | - | 50 | 50 | 59.08% |
| ABBV231208C00134000 | 2023-11-30 3:00PM EST | 134.00 | 8.12 | 10.45 | 10.65 | 0.00 | - | 11 | 1 | 45.80% |
| ABBV231208C00135000 | 2023-11-30 3:00PM EST | 135.00 | 7.15 | 9.45 | 9.65 | 0.00 | - | 312 | 106 | 42.29% |
| ABBV231208C00136000 | 2023-12-04 1:40PM EST | 136.00 | 8.98 | 8.50 | 8.65 | +3.48 | +63.27% | 5 | 164 | 38.77% |
| ABBV231208C00137000 | 2023-12-04 1:40PM EST | 137.00 | 8.00 | 7.45 | 7.70 | +2.75 | +52.38% | 5 | 38 | 36.82% |
| ABBV231208C00138000 | 2023-12-04 1:36PM EST | 138.00 | 6.96 | 6.50 | 6.70 | +1.84 | +35.94% | 6 | 67 | 33.11% |
| ABBV231208C00139000 | 2023-12-04 1:36PM EST | 139.00 | 6.00 | 5.55 | 5.80 | +1.68 | +38.89% | 10 | 220 | 31.93% |
| ABBV231208C00140000 | 2023-12-04 1:04PM EST | 140.00 | 4.17 | 4.65 | 4.80 | +0.43 | +11.50% | 46 | 431 | 27.83% |
| ABBV231208C00141000 | 2023-12-04 12:38PM EST | 141.00 | 3.33 | 3.75 | 3.85 | +0.45 | +15.62% | 22 | 1,203 | 24.66% |
| ABBV231208C00142000 | 2023-12-04 2:33PM EST | 142.00 | 2.77 | 2.88 | 3.05 | +0.88 | +46.56% | 28 | 322 | 23.83% |
| ABBV231208C00143000 | 2023-12-04 2:28PM EST | 143.00 | 1.95 | 2.16 | 2.21 | +0.44 | +29.14% | 67 | 536 | 21.19% |
| ABBV231208C00144000 | 2023-12-04 2:31PM EST | 144.00 | 1.35 | 1.52 | 1.57 | +0.28 | +26.17% | 167 | 1,198 | 20.46% |
| ABBV231208C00145000 | 2023-12-04 2:40PM EST | 145.00 | 0.89 | 1.01 | 1.08 | +0.16 | +21.92% | 879 | 518 | 20.31% |
| ABBV231208C00146000 | 2023-12-04 2:58PM EST | 146.00 | 0.66 | 0.63 | 0.68 | +0.19 | +40.43% | 348 | 140 | 19.78% |
| ABBV231208C00147000 | 2023-12-04 2:54PM EST | 147.00 | 0.38 | 0.37 | 0.42 | +0.13 | +52.00% | 272 | 310 | 19.78% |
| ABBV231208C00148000 | 2023-12-04 2:21PM EST | 148.00 | 0.20 | 0.20 | 0.25 | +0.03 | +17.65% | 71 | 354 | 19.92% |
| ABBV231208C00149000 | 2023-12-04 1:16PM EST | 149.00 | 0.18 | 0.12 | 0.15 | +0.09 | +100.00% | 122 | 191 | 20.31% |
| ABBV231208C00150000 | 2023-12-04 2:52PM EST | 150.00 | 0.06 | 0.07 | 0.09 | +0.02 | +50.00% | 714 | 470 | 20.80% |
| ABBV231208C00152500 | 2023-12-04 2:50PM EST | 152.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 119 | 949 | 22.85% |
| ABBV231208C00155000 | 2023-11-20 11:18AM EST | 155.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 191 | 43 | 26.95% |
| ABBV231208C00157500 | 2023-11-02 12:37PM EST | 157.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 44.82% |
| ABBV231208C00160000 | 2023-11-20 10:39AM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 34.38% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208P00120000 | 2023-11-30 10:24AM EST | 120.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 78.52% |
| ABBV231208P00125000 | 2023-11-30 2:14PM EST | 125.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 1 | 30 | 68.95% |
| ABBV231208P00127000 | 2023-11-28 2:32PM EST | 127.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 62.50% |
| ABBV231208P00128000 | 2023-11-21 1:14PM EST | 128.00 | 0.01 | 0.00 | 0.74 | -0.12 | -92.31% | 5 | 7 | 70.90% |
| ABBV231208P00129000 | 2023-12-04 9:39AM EST | 129.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 5 | 14 | 55.47% |
| ABBV231208P00130000 | 2023-12-01 1:33PM EST | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 43.36% |
| ABBV231208P00131000 | 2023-11-30 10:58AM EST | 131.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 6 | 50.20% |
| ABBV231208P00132000 | 2023-12-01 3:55PM EST | 132.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 2 | 25 | 55.37% |
| ABBV231208P00133000 | 2023-11-30 3:37PM EST | 133.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 46 | 30 | 51.76% |
| ABBV231208P00134000 | 2023-12-04 10:48AM EST | 134.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 8 | 24 | 30.08% |
| ABBV231208P00135000 | 2023-12-04 11:49AM EST | 135.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 226 | 25.78% |
| ABBV231208P00136000 | 2023-12-04 10:48AM EST | 136.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 8 | 33 | 25.98% |
| ABBV231208P00137000 | 2023-12-04 12:31PM EST | 137.00 | 0.05 | 0.00 | 0.06 | -0.04 | -44.44% | 7 | 206 | 25.00% |
| ABBV231208P00138000 | 2023-12-04 10:49AM EST | 138.00 | 0.06 | 0.01 | 0.07 | -0.08 | -57.14% | 53 | 316 | 22.75% |
| ABBV231208P00139000 | 2023-12-04 2:52PM EST | 139.00 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 100 | 120 | 20.90% |
| ABBV231208P00140000 | 2023-12-04 1:57PM EST | 140.00 | 0.12 | 0.12 | 0.16 | -0.20 | -62.50% | 63 | 317 | 20.41% |
| ABBV231208P00141000 | 2023-12-04 2:00PM EST | 141.00 | 0.21 | 0.21 | 0.24 | -0.24 | -53.33% | 33 | 77 | 19.14% |
| ABBV231208P00142000 | 2023-12-04 1:57PM EST | 142.00 | 0.34 | 0.37 | 0.42 | -0.35 | -50.72% | 104 | 168 | 18.97% |
| ABBV231208P00143000 | 2023-12-04 2:47PM EST | 143.00 | 0.67 | 0.60 | 0.64 | -0.39 | -36.79% | 77 | 89 | 17.92% |
| ABBV231208P00144000 | 2023-12-04 2:09PM EST | 144.00 | 1.00 | 0.98 | 1.01 | -0.77 | -43.50% | 41 | 35 | 17.63% |
| ABBV231208P00145000 | 2023-12-04 2:17PM EST | 145.00 | 1.51 | 1.42 | 1.50 | -0.74 | -32.89% | 92 | 7 | 17.14% |
| ABBV231208P00146000 | 2023-12-04 1:36PM EST | 146.00 | 1.86 | 2.02 | 2.15 | -4.89 | -72.44% | 69 | 0 | 17.07% |
| ABBV231208P00148000 | 2023-10-27 8:49AM EST | 148.00 | 9.62 | 9.00 | 9.60 | 0.00 | - | 1 | 0 | 107.64% |
| ABBV231208P00149000 | 2023-12-01 1:06PM EST | 149.00 | 6.05 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 16.99% |
| ABBV231208P00150000 | 2023-12-01 3:54PM EST | 150.00 | 5.95 | 5.50 | 5.70 | -0.90 | -13.14% | 1 | 5 | 19.83% |
| ABBV231208P00152500 | 2023-11-22 3:30PM EST | 152.50 | 8.25 | 8.00 | 8.15 | -5.60 | -40.43% | 6 | 1 | 21.49% |
| ABBV231208P00157500 | 2023-11-30 12:39PM EST | 157.50 | 16.05 | 13.00 | 13.15 | 0.00 | - | 1 | 1 | 32.03% |
© 2023 Yahoo. All rights reserved.