AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 22.00 | 22.35 | 24.65 | 0.00 | - | 1 | 1 | 51.79% |
| ABBV240531C00155000 | 2024-04-30 9:56AM EDT | 155.00 | 8.98 | 8.40 | 10.90 | +2.58 | +40.31% | 2 | 8 | 33.94% |
| ABBV240531C00160000 | 2024-04-30 1:08PM EDT | 160.00 | 5.25 | 4.95 | 6.00 | +1.15 | +28.05% | 6 | 55 | 23.93% |
| ABBV240531C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 2.60 | 2.47 | 2.84 | +0.45 | +20.93% | 108 | 128 | 20.19% |
| ABBV240531C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 1.11 | 0.84 | 1.53 | +0.34 | +44.16% | 56 | 153 | 21.53% |
| ABBV240531C00175000 | 2024-04-30 3:46PM EDT | 175.00 | 0.42 | 0.34 | 0.41 | +0.16 | +61.54% | 9 | 523 | 18.75% |
| ABBV240531C00180000 | 2024-04-30 1:41PM EDT | 180.00 | 0.11 | 0.05 | 0.25 | -0.15 | -57.69% | 8 | 102 | 21.39% |
| ABBV240531C00185000 | 2024-04-26 12:01PM EDT | 185.00 | 0.30 | 0.01 | 0.30 | 0.00 | - | 6 | 87 | 26.76% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00135000 | 2024-04-26 2:07PM EDT | 135.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 13 | 13 | 40.31% |
| ABBV240531P00140000 | 2024-04-30 1:53PM EDT | 140.00 | 0.07 | 0.01 | 0.33 | -0.12 | -63.16% | 4 | 9 | 31.69% |
| ABBV240531P00145000 | 2024-04-29 10:26AM EDT | 145.00 | 0.41 | 0.06 | 0.88 | 0.00 | - | 1 | 4 | 32.94% |
| ABBV240531P00150000 | 2024-04-30 2:21PM EDT | 150.00 | 0.45 | 0.41 | 0.69 | -0.23 | -33.82% | 7 | 55 | 23.85% |
| ABBV240531P00155000 | 2024-04-30 1:20PM EDT | 155.00 | 0.99 | 0.89 | 1.15 | -0.51 | -34.00% | 6 | 59 | 20.34% |
| ABBV240531P00160000 | 2024-04-30 9:55AM EDT | 160.00 | 2.19 | 2.08 | 2.27 | -0.81 | -27.00% | 2 | 76 | 18.01% |
| ABBV240531P00165000 | 2024-04-29 3:58PM EDT | 165.00 | 5.02 | 2.75 | 5.15 | 0.00 | - | 1 | 66 | 19.93% |
| ABBV240531P00170000 | 2024-04-29 10:15AM EDT | 170.00 | 10.30 | 7.65 | 8.65 | 0.00 | - | 1 | 284 | 19.96% |
| ABBV240531P00180000 | 2024-04-22 2:23PM EDT | 180.00 | 11.50 | 16.40 | 18.30 | 0.00 | - | 1 | 0 | 29.83% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 19.86 | 21.10 | 23.75 | 0.00 | - | - | 0 | 39.54% |
© 2024 Yahoo. All rights reserved.