AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00145000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 17.80 | 13.45 | 16.35 | -6.66 | -27.23% | 1 | 566 | 46.64% |
| ABBV240621C00145000 | 2024-04-26 2:06PM EDT | 2024-06-21 | 15.80 | 16.30 | 17.75 | -8.10 | -33.89% | 11 | 2,062 | 36.16% |
| ABBV240816C00145000 | 2024-04-15 10:37AM EDT | 2024-08-16 | 21.50 | 18.05 | 19.05 | 0.00 | - | 3 | 31 | 30.19% |
| ABBV240920C00145000 | 2024-04-26 1:54PM EDT | 2024-09-20 | 18.15 | 17.85 | 20.40 | -9.20 | -33.64% | 2 | 63 | 30.40% |
| ABBV241115C00145000 | 2024-04-11 12:14PM EDT | 2024-11-15 | 26.94 | 19.00 | 21.20 | 0.00 | - | 7 | 11 | 27.84% |
| ABBV250117C00145000 | 2024-04-26 3:26PM EDT | 2025-01-17 | 22.55 | 21.85 | 22.80 | -6.92 | -23.48% | 1 | 10,333 | 27.73% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 2025-03-21 | 30.60 | 21.65 | 24.80 | 0.00 | - | 2 | 6 | 28.69% |
| ABBV250620C00145000 | 2024-04-10 2:33PM EDT | 2025-06-20 | 32.53 | 24.05 | 26.25 | 0.00 | - | 1 | 61 | 27.76% |
| ABBV251219C00145000 | 2024-04-23 3:11PM EDT | 2025-12-19 | 34.95 | 26.75 | 28.75 | 0.00 | - | 1 | 161 | 26.58% |
| ABBV260116C00145000 | 2024-04-15 9:32AM EDT | 2026-01-16 | 32.95 | 27.95 | 29.50 | 0.00 | - | 1 | 102 | 26.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00145000 | 2024-04-25 11:08AM EDT | 2024-05-03 | 0.19 | 0.00 | 1.05 | 0.00 | - | 2 | 36 | 58.01% |
| ABBV240510P00145000 | 2024-04-26 1:30PM EDT | 2024-05-10 | 0.18 | 0.05 | 0.21 | +0.03 | +20.00% | 20 | 24 | 31.74% |
| ABBV240517P00145000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.24 | -0.13 | -46.43% | 114 | 1,509 | 26.32% |
| ABBV240524P00145000 | 2024-04-24 10:58AM EDT | 2024-05-24 | 0.28 | 0.33 | 0.38 | 0.00 | - | 5 | 7 | 25.20% |
| ABBV240531P00145000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.42 | 0.27 | 0.57 | -0.90 | -68.18% | 2 | 3 | 24.93% |
| ABBV240621P00145000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.91 | +0.27 | +43.55% | 176 | 3,886 | 22.49% |
| ABBV240816P00145000 | 2024-04-26 3:43PM EDT | 2024-08-16 | 2.50 | 2.30 | 2.50 | +0.95 | +61.29% | 22 | 616 | 23.02% |
| ABBV240920P00145000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 2.95 | 2.87 | 3.10 | +0.87 | +41.83% | 78 | 1,855 | 22.11% |
| ABBV241115P00145000 | 2024-04-26 2:27PM EDT | 2024-11-15 | 4.56 | 4.00 | 4.90 | +1.31 | +40.31% | 3 | 397 | 23.62% |
| ABBV250117P00145000 | 2024-04-26 3:41PM EDT | 2025-01-17 | 5.67 | 5.45 | 6.05 | +1.69 | +42.46% | 25 | 2,958 | 23.18% |
| ABBV250321P00145000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 6.20 | 6.10 | 7.35 | +0.45 | +7.83% | 3 | 14 | 23.36% |
| ABBV250620P00145000 | 2024-04-23 10:37AM EDT | 2025-06-20 | 6.10 | 7.05 | 8.20 | 0.00 | - | 160 | 367 | 22.10% |
| ABBV251219P00145000 | 2024-04-24 3:56PM EDT | 2025-12-19 | 8.49 | 10.15 | 11.55 | 0.00 | - | 8 | 58 | 23.10% |
| ABBV260116P00145000 | 2024-04-26 1:57PM EDT | 2026-01-16 | 11.10 | 10.55 | 11.85 | +2.55 | +29.82% | 5 | 762 | 22.98% |
© 2024 Yahoo. All rights reserved.