AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00140000 | 2024-04-26 10:24AM EDT | 2024-05-03 | 23.37 | 20.05 | 22.25 | 0.00 | - | 6 | 6 | 136.91% |
| ABBV240517C00140000 | 2024-04-25 10:10AM EDT | 2024-05-17 | 27.05 | 20.45 | 22.65 | 0.00 | - | 3 | 57 | 56.01% |
| ABBV240531C00140000 | 2024-04-29 9:51AM EDT | 2024-05-31 | 22.00 | 21.15 | 23.95 | 0.00 | - | 1 | 1 | 54.24% |
| ABBV240621C00140000 | 2024-04-19 10:12AM EDT | 2024-06-21 | 27.31 | 21.35 | 23.70 | 0.00 | - | 10 | 731 | 39.84% |
| ABBV240816C00140000 | 2024-04-26 2:05PM EDT | 2024-08-16 | 25.43 | 22.15 | 24.65 | +3.88 | +18.00% | 6 | 63 | 31.89% |
| ABBV240920C00140000 | 2024-04-30 3:10PM EDT | 2024-09-20 | 25.00 | 24.20 | 25.90 | -0.30 | -1.19% | 1 | 205 | 32.20% |
| ABBV241115C00140000 | 2024-04-26 1:18PM EDT | 2024-11-15 | 23.60 | 24.60 | 26.90 | 0.00 | - | 2 | 2 | 30.14% |
| ABBV250117C00140000 | 2024-04-30 12:19PM EDT | 2025-01-17 | 28.08 | 25.50 | 27.80 | 0.00 | - | 10 | 562 | 28.42% |
| ABBV250321C00140000 | 2024-04-25 2:01PM EDT | 2025-03-21 | 33.93 | 26.05 | 28.75 | 0.00 | - | - | 1 | 27.50% |
| ABBV250620C00140000 | 2024-04-30 1:34PM EDT | 2025-06-20 | 30.50 | 29.50 | 30.70 | 0.00 | - | 2 | 9 | 27.82% |
| ABBV251219C00140000 | 2024-04-04 1:10PM EDT | 2025-12-19 | 41.10 | 30.00 | 33.20 | 0.00 | - | 1 | 94 | 26.84% |
| ABBV260116C00140000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 31.50 | 30.50 | 33.55 | 0.00 | - | 32 | 77 | 26.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00140000 | 2024-04-26 3:12PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 143.07% |
| ABBV240510P00140000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 34.38% |
| ABBV240517P00140000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 2,380 | 30.47% |
| ABBV240524P00140000 | 2024-04-30 9:47AM EDT | 2024-05-24 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 51.83% |
| ABBV240531P00140000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.37 | 0.00 | - | 4 | 7 | 32.54% |
| ABBV240607P00140000 | 2024-04-30 9:52AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 30.30% |
| ABBV240621P00140000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 0.27 | 0.17 | 0.37 | -0.02 | -6.90% | 46 | 3,290 | 24.95% |
| ABBV240816P00140000 | 2024-05-01 2:28PM EDT | 2024-08-16 | 1.17 | 1.16 | 1.49 | -0.09 | -7.14% | 3 | 242 | 24.99% |
| ABBV240920P00140000 | 2024-04-30 11:25AM EDT | 2024-09-20 | 1.63 | 1.59 | 1.75 | 0.00 | - | 1 | 308 | 22.88% |
| ABBV241115P00140000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 3.50 | 2.70 | 2.87 | 0.00 | - | 84 | 153 | 23.27% |
| ABBV250117P00140000 | 2024-05-01 9:51AM EDT | 2025-01-17 | 3.60 | 3.45 | 4.60 | +0.05 | +1.41% | 1 | 2,368 | 24.84% |
| ABBV250321P00140000 | 2024-05-01 10:19AM EDT | 2025-03-21 | 4.50 | 4.35 | 5.70 | -0.55 | -10.89% | 1 | 35 | 24.71% |
| ABBV250620P00140000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 6.03 | 5.65 | 6.20 | 0.00 | - | 1 | 169 | 22.79% |
| ABBV251219P00140000 | 2024-04-30 12:50PM EDT | 2025-12-19 | 8.13 | 7.75 | 8.45 | 0.00 | - | 68 | 44 | 22.43% |
| ABBV260116P00140000 | 2024-04-29 2:59PM EDT | 2026-01-16 | 9.05 | 8.30 | 8.75 | 0.00 | - | 6 | 105 | 22.36% |
© 2024 Yahoo. All rights reserved.