AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 2024-05-10 | 11.00 | 12.60 | 15.20 | 0.00 | - | 3 | 7 | 73.80% |
| ABBV240517C00150000 | 2024-05-02 12:09PM EDT | 2024-05-17 | 13.00 | 13.10 | 15.00 | +3.00 | +30.00% | 2 | 713 | 47.46% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 2024-05-24 | 22.97 | 12.95 | 15.45 | 0.00 | - | 1 | 1 | 42.99% |
| ABBV240607C00150000 | 2024-04-26 1:57PM EDT | 2024-06-07 | 10.60 | 13.80 | 15.80 | 0.00 | - | 1 | 1 | 35.58% |
| ABBV240621C00150000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 16.20 | 15.00 | 16.05 | +4.66 | +40.38% | 17 | 1,665 | 31.45% |
| ABBV240719C00150000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 14.91 | 15.40 | 17.60 | +1.51 | +11.27% | 1 | 4 | 31.86% |
| ABBV240816C00150000 | 2024-05-03 3:28PM EDT | 2024-08-16 | 17.05 | 16.45 | 17.25 | +3.47 | +25.55% | 11 | 65 | 25.96% |
| ABBV240920C00150000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 18.30 | 18.05 | 18.95 | +2.65 | +16.93% | 2 | 211 | 27.66% |
| ABBV241115C00150000 | 2024-05-02 12:09PM EDT | 2024-11-15 | 16.38 | 19.50 | 20.35 | 0.00 | - | 1 | 18 | 26.80% |
| ABBV250117C00150000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 20.10 | 19.30 | 21.55 | -0.51 | -2.47% | 2 | 3,036 | 25.81% |
| ABBV250321C00150000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 20.20 | 22.50 | 23.00 | 0.00 | - | 2 | 45 | 25.82% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 25.50 | 24.10 | 25.95 | 0.00 | - | 10 | 27 | 27.52% |
| ABBV251219C00150000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 24.10 | 26.70 | 27.70 | 0.00 | - | 2 | 146 | 25.22% |
| ABBV260116C00150000 | 2024-05-02 1:48PM EDT | 2026-01-16 | 24.68 | 26.50 | 28.05 | 0.00 | - | 10 | 109 | 25.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00150000 | 2024-05-03 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 7 | 215 | 36.82% |
| ABBV240517P00150000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | -0.19 | -70.37% | 16 | 629 | 24.51% |
| ABBV240524P00150000 | 2024-05-03 12:32PM EDT | 2024-05-24 | 0.21 | 0.15 | 0.21 | -0.17 | -44.74% | 21 | 75 | 23.73% |
| ABBV240531P00150000 | 2024-05-03 3:19PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.25 | -0.31 | -58.49% | 4 | 64 | 21.19% |
| ABBV240607P00150000 | 2024-05-03 2:58PM EDT | 2024-06-07 | 0.71 | 0.24 | 0.37 | -0.19 | -21.11% | 1 | 46 | 20.70% |
| ABBV240621P00150000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.64 | -0.47 | -43.93% | 44 | 3,051 | 20.17% |
| ABBV240719P00150000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 1.26 | 1.21 | 1.47 | -0.66 | -34.38% | 23 | 157 | 21.06% |
| ABBV240816P00150000 | 2024-05-03 1:38PM EDT | 2024-08-16 | 2.30 | 2.10 | 2.19 | -1.05 | -31.34% | 1 | 1,237 | 21.09% |
| ABBV240920P00150000 | 2024-05-03 3:37PM EDT | 2024-09-20 | 2.82 | 2.59 | 2.96 | -1.13 | -28.61% | 61 | 1,040 | 20.86% |
| ABBV241115P00150000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 4.20 | 4.20 | 5.90 | -1.10 | -20.75% | 15 | 179 | 25.20% |
| ABBV250117P00150000 | 2024-05-03 2:52PM EDT | 2025-01-17 | 5.30 | 5.25 | 5.70 | -1.45 | -21.48% | 3 | 5,088 | 21.49% |
| ABBV250321P00150000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 7.95 | 6.30 | 6.60 | 0.00 | - | 7 | 257 | 20.98% |
| ABBV250620P00150000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 8.10 | 7.95 | 8.30 | -1.55 | -16.06% | 7 | 619 | 21.33% |
| ABBV251219P00150000 | 2024-05-01 1:36PM EDT | 2025-12-19 | 10.85 | 8.60 | 10.65 | 0.00 | - | 1 | 100 | 20.93% |
| ABBV260116P00150000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 12.80 | 10.70 | 11.15 | 0.00 | - | 1 | 119 | 21.11% |
© 2024 Yahoo. All rights reserved.