AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00155000 | 2024-04-30 11:12AM EDT | 2024-05-03 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240510C00155000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| ABBV240517C00155000 | 2024-04-30 1:20PM EDT | 2024-05-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABBV240524C00155000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 5.93 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ABBV240531C00155000 | 2024-04-30 11:36AM EDT | 2024-05-31 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ABBV240607C00155000 | 2024-04-26 1:09PM EDT | 2024-06-07 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240621C00155000 | 2024-04-29 12:14PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,225 | 0.00% |
| ABBV240816C00155000 | 2024-04-30 10:32AM EDT | 2024-08-16 | 11.95 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 0.00% |
| ABBV240920C00155000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 0.00% |
| ABBV241115C00155000 | 2024-04-26 2:20PM EDT | 2024-11-15 | 13.56 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 0.00% |
| ABBV250117C00155000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 16.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4,352 | 0.00% |
| ABBV250321C00155000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| ABBV251219C00155000 | 2024-04-29 12:42PM EDT | 2025-12-19 | 22.42 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| ABBV260116C00155000 | 2024-04-29 12:42PM EDT | 2026-01-16 | 22.82 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00155000 | 2024-04-30 3:19PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 70 | 1,175 | 12.50% |
| ABBV240510P00155000 | 2024-04-30 3:06PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 14 | 240 | 6.25% |
| ABBV240517P00155000 | 2024-04-30 3:49PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 48 | 1,913 | 6.25% |
| ABBV240524P00155000 | 2024-04-30 12:24PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 6.25% |
| ABBV240531P00155000 | 2024-04-30 1:20PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 3.13% |
| ABBV240607P00155000 | 2024-04-30 3:31PM EDT | 2024-06-07 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 3.13% |
| ABBV240621P00155000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 70 | 2,550 | 3.13% |
| ABBV240816P00155000 | 2024-04-30 9:50AM EDT | 2024-08-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 1.56% |
| ABBV240920P00155000 | 2024-04-30 11:04AM EDT | 2024-09-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 13 | 432 | 1.56% |
| ABBV241115P00155000 | 2024-04-29 2:38PM EDT | 2024-11-15 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 1.56% |
| ABBV250117P00155000 | 2024-04-30 11:43AM EDT | 2025-01-17 | 7.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,418 | 1.56% |
| ABBV250321P00155000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 1.56% |
| ABBV250620P00155000 | 2024-04-26 10:55AM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 61 | 1,290 | 0.78% |
| ABBV251219P00155000 | 2024-04-12 10:36AM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.78% |
| ABBV260116P00155000 | 2024-04-29 2:24PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 902 | 1,027 | 0.78% |
© 2024 Yahoo. All rights reserved.