AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00085000 | 2024-01-03 4:31PM EDT | 85.00 | 75.30 | 82.95 | 86.50 | 0.00 | - | - | 0 | 829.79% |
| ABBV240419C00120000 | 2024-04-11 3:33PM EDT | 120.00 | 48.05 | 43.55 | 45.05 | 0.00 | - | 20 | 0 | 241.99% |
| ABBV240419C00125000 | 2024-04-11 3:39PM EDT | 125.00 | 42.90 | 38.30 | 40.45 | 0.00 | - | 11 | 0 | 249.61% |
| ABBV240419C00130000 | 2024-04-11 3:40PM EDT | 130.00 | 37.95 | 33.50 | 36.15 | 0.00 | - | 4 | 0 | 162.70% |
| ABBV240419C00135000 | 2024-04-11 1:38PM EDT | 135.00 | 33.15 | 28.65 | 30.95 | 0.00 | - | 45 | 0 | 136.33% |
| ABBV240419C00140000 | 2024-04-11 2:25PM EDT | 140.00 | 29.00 | 23.65 | 26.45 | 0.00 | - | 140 | 1 | 139.45% |
| ABBV240419C00145000 | 2024-04-12 2:08PM EDT | 145.00 | 20.27 | 18.95 | 20.75 | +1.91 | +10.40% | 10 | 41 | 99.02% |
| ABBV240419C00150000 | 2024-04-12 10:52AM EDT | 150.00 | 15.45 | 13.50 | 14.95 | +3.54 | +29.72% | 1 | 1 | 84.18% |
| ABBV240419C00155000 | 2024-04-12 11:00AM EDT | 155.00 | 7.70 | 8.35 | 11.15 | 0.00 | - | 1 | 11 | 103.22% |
| ABBV240419C00157500 | 2024-04-15 12:12PM EDT | 157.50 | 6.00 | 6.95 | 8.80 | 0.00 | - | 20 | 20 | 64.06% |
| ABBV240419C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 6.98 | 4.20 | 6.55 | +2.03 | +41.01% | 10 | 64 | 78.66% |
| ABBV240419C00162500 | 2024-04-18 3:50PM EDT | 162.50 | 2.97 | 2.49 | 2.76 | +0.37 | +14.23% | 66 | 461 | 29.54% |
| ABBV240419C00165000 | 2024-04-18 3:54PM EDT | 165.00 | 1.04 | 0.75 | 1.01 | +0.07 | +7.22% | 278 | 767 | 24.07% |
| ABBV240419C00167500 | 2024-04-18 3:58PM EDT | 167.50 | 0.19 | 0.14 | 0.21 | -0.05 | -20.83% | 4,849 | 2,723 | 22.17% |
| ABBV240419C00170000 | 2024-04-18 3:23PM EDT | 170.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 1,075 | 2,834 | 26.37% |
| ABBV240419C00172500 | 2024-04-18 3:18PM EDT | 172.50 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 166 | 1,498 | 34.77% |
| ABBV240419C00175000 | 2024-04-18 3:53PM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 215 | 3,921 | 38.67% |
| ABBV240419C00177500 | 2024-04-17 9:56AM EDT | 177.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,538 | 43.75% |
| ABBV240419C00180000 | 2024-04-18 1:40PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 5,252 | 46.88% |
| ABBV240419C00182500 | 2024-04-18 1:36PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,375 | 50.00% |
| ABBV240419C00185000 | 2024-04-17 2:48PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 5,096 | 56.25% |
| ABBV240419C00187500 | 2024-04-18 11:11AM EDT | 187.50 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 6 | 1,014 | 68.75% |
| ABBV240419C00190000 | 2024-04-18 2:17PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,323 | 67.19% |
| ABBV240419C00192500 | 2024-04-16 10:59AM EDT | 192.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 67 | 145.61% |
| ABBV240419C00195000 | 2024-04-12 10:27AM EDT | 195.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 8 | 366 | 151.37% |
| ABBV240419C00197500 | 2024-03-27 3:47PM EDT | 197.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 107.42% |
| ABBV240419C00200000 | 2024-04-11 3:39PM EDT | 200.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 446 | 87.50% |
| ABBV240419C00205000 | 2024-04-02 10:47AM EDT | 205.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 12 | 188.28% |
| ABBV240419C00210000 | 2024-04-01 12:13PM EDT | 210.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 2 | 168.55% |
| ABBV240419C00220000 | 2024-04-04 1:02PM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 38 | 157.03% |
| ABBV240419C00230000 | 2024-03-20 9:32AM EDT | 230.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 1 | 260.84% |
| ABBV240419C00260000 | 2024-02-21 3:56PM EDT | 260.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 1 | 275.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00080000 | 2024-04-10 9:37AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 306.25% |
| ABBV240419P00085000 | 2024-04-05 3:33PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 281.25% |
| ABBV240419P00090000 | 2024-04-04 12:14PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 256.25% |
| ABBV240419P00100000 | 2024-02-26 1:05PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ABBV240419P00105000 | 2024-02-26 1:04PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240419P00110000 | 2024-01-18 4:00PM EDT | 110.00 | 0.14 | 0.00 | 0.93 | 0.00 | - | 2 | 1 | 307.42% |
| ABBV240419P00115000 | 2024-03-18 11:52AM EDT | 115.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 237.89% |
| ABBV240419P00120000 | 2024-02-05 4:52PM EDT | 120.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 234.77% |
| ABBV240419P00125000 | 2024-04-15 9:32AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 125.00% |
| ABBV240419P00130000 | 2024-04-15 12:40PM EDT | 130.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 1 | 60 | 203.91% |
| ABBV240419P00135000 | 2024-04-12 12:47PM EDT | 135.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 148.05% |
| ABBV240419P00140000 | 2024-04-16 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 324 | 75.00% |
| ABBV240419P00145000 | 2024-04-18 12:07PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 308 | 60.94% |
| ABBV240419P00150000 | 2024-04-17 11:41AM EDT | 150.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 970 | 61.72% |
| ABBV240419P00152500 | 2024-04-17 12:33PM EDT | 152.50 | 0.03 | 0.02 | 0.60 | 0.00 | - | 1 | 176 | 73.54% |
| ABBV240419P00155000 | 2024-04-18 3:43PM EDT | 155.00 | 0.05 | 0.02 | 0.31 | -0.01 | -16.67% | 11 | 1,718 | 52.83% |
| ABBV240419P00157500 | 2024-04-18 1:12PM EDT | 157.50 | 0.04 | 0.08 | 0.14 | -0.07 | -63.64% | 7 | 371 | 40.04% |
| ABBV240419P00160000 | 2024-04-18 3:33PM EDT | 160.00 | 0.10 | 0.18 | 0.27 | -0.13 | -56.52% | 66 | 2,501 | 34.47% |
| ABBV240419P00162500 | 2024-04-18 3:59PM EDT | 162.50 | 0.53 | 0.48 | 0.57 | -0.13 | -19.70% | 3,163 | 695 | 28.81% |
| ABBV240419P00165000 | 2024-04-18 3:57PM EDT | 165.00 | 1.16 | 1.20 | 1.38 | -0.40 | -25.64% | 795 | 1,594 | 24.71% |
| ABBV240419P00167500 | 2024-04-18 12:18PM EDT | 167.50 | 2.15 | 2.71 | 4.05 | -1.60 | -42.67% | 90 | 3,482 | 48.19% |
| ABBV240419P00170000 | 2024-04-18 3:43PM EDT | 170.00 | 5.20 | 4.95 | 6.25 | -0.65 | -11.11% | 309 | 1,220 | 56.84% |
| ABBV240419P00172500 | 2024-04-18 11:13AM EDT | 172.50 | 5.70 | 6.30 | 8.80 | -2.45 | -30.06% | 4 | 379 | 72.36% |
| ABBV240419P00175000 | 2024-04-18 3:26PM EDT | 175.00 | 10.10 | 10.10 | 11.10 | -0.40 | -3.81% | 12 | 2,547 | 58.20% |
| ABBV240419P00177500 | 2024-04-18 3:00PM EDT | 177.50 | 12.50 | 12.20 | 13.60 | -0.87 | -6.51% | 723 | 111 | 51.56% |
| ABBV240419P00180000 | 2024-04-18 3:00PM EDT | 180.00 | 15.00 | 15.10 | 16.45 | -0.90 | -5.66% | 750 | 421 | 87.70% |
| ABBV240419P00182500 | 2024-04-17 3:41PM EDT | 182.50 | 18.76 | 16.55 | 18.75 | 0.00 | - | 66 | 0 | 118.85% |
| ABBV240419P00185000 | 2024-04-18 11:09AM EDT | 185.00 | 18.10 | 18.90 | 21.05 | -3.65 | -16.78% | 1 | 0 | 121.00% |
| ABBV240419P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 26.60 | 25.00 | 26.60 | 0.00 | - | 70 | 0 | 126.86% |
| ABBV240419P00200000 | 2024-04-17 3:41PM EDT | 200.00 | 36.16 | 34.90 | 36.75 | 0.00 | - | 84 | 0 | 162.30% |
| ABBV240419P00210000 | 2024-02-16 1:54PM EDT | 210.00 | 32.11 | 30.50 | 35.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.