AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524C00130000 | 2024-04-30 10:28AM EDT | 130.00 | 32.50 | 31.45 | 34.65 | +1.51 | +4.87% | 2 | 2 | 51.95% |
| ABBV240524C00145000 | 2024-04-26 12:45PM EDT | 145.00 | 15.20 | 17.90 | 19.70 | 0.00 | - | 1 | 1 | 49.61% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 150.00 | 22.97 | 13.20 | 15.45 | 0.00 | - | 1 | 1 | 45.97% |
| ABBV240524C00155000 | 2024-04-26 1:55PM EDT | 155.00 | 5.93 | 7.00 | 9.25 | 0.00 | - | 3 | 4 | 26.65% |
| ABBV240524C00160000 | 2024-04-30 12:47PM EDT | 160.00 | 5.25 | 4.85 | 5.40 | +0.90 | +20.69% | 17 | 128 | 23.39% |
| ABBV240524C00165000 | 2024-04-30 3:51PM EDT | 165.00 | 2.29 | 2.16 | 2.45 | +0.39 | +20.53% | 46 | 363 | 20.48% |
| ABBV240524C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 0.85 | 0.33 | 0.90 | +0.25 | +41.67% | 22 | 174 | 19.46% |
| ABBV240524C00175000 | 2024-04-30 3:04PM EDT | 175.00 | 0.19 | 0.22 | 0.62 | +0.05 | +35.71% | 8 | 150 | 23.80% |
| ABBV240524C00180000 | 2024-04-30 3:43PM EDT | 180.00 | 0.08 | 0.02 | 0.15 | +0.02 | +33.33% | 12 | 94 | 21.88% |
| ABBV240524C00185000 | 2024-04-30 12:10PM EDT | 185.00 | 0.23 | 0.00 | 0.15 | +0.17 | +283.33% | 1 | 63 | 26.56% |
| ABBV240524C00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 30.27% |
| ABBV240524C00195000 | 2024-04-26 1:54PM EDT | 195.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 4 | 3 | 52.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524P00135000 | 2024-04-09 11:50AM EDT | 135.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | - | 1 | 43.26% |
| ABBV240524P00140000 | 2024-04-26 1:50PM EDT | 140.00 | 0.09 | 0.01 | 0.15 | -0.12 | -57.14% | 2 | 2 | 30.86% |
| ABBV240524P00145000 | 2024-04-29 11:47AM EDT | 145.00 | 0.23 | 0.04 | 1.39 | 0.00 | - | 3 | 9 | 43.07% |
| ABBV240524P00150000 | 2024-04-30 2:29PM EDT | 150.00 | 0.31 | 0.28 | 0.34 | -0.70 | -69.31% | 4 | 62 | 22.22% |
| ABBV240524P00155000 | 2024-04-30 12:24PM EDT | 155.00 | 0.69 | 0.73 | 0.83 | -0.36 | -34.29% | 6 | 89 | 20.23% |
| ABBV240524P00160000 | 2024-04-30 10:43AM EDT | 160.00 | 2.08 | 1.22 | 2.13 | -0.60 | -22.39% | 5 | 81 | 19.50% |
| ABBV240524P00165000 | 2024-04-30 12:05PM EDT | 165.00 | 4.30 | 3.15 | 5.15 | -2.30 | -34.85% | 2 | 137 | 22.55% |
| ABBV240524P00170000 | 2024-04-30 12:05PM EDT | 170.00 | 8.11 | 6.90 | 7.90 | -2.54 | -23.85% | 10 | 78 | 16.21% |
| ABBV240524P00175000 | 2024-04-30 10:25AM EDT | 175.00 | 12.60 | 11.05 | 13.05 | -3.55 | -21.98% | 1 | 1 | 24.60% |
© 2024 Yahoo. All rights reserved.