AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00160000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 4.36 | 4.05 | 4.65 | +2.06 | +89.57% | 114 | 711 | 25.37% |
| ABBV240517C00160000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 4.90 | 4.60 | 5.05 | +1.85 | +60.66% | 84 | 1,830 | 21.73% |
| ABBV240524C00160000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 5.49 | 5.35 | 5.75 | +1.89 | +52.50% | 95 | 204 | 22.83% |
| ABBV240531C00160000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 5.86 | 5.65 | 6.10 | +1.91 | +48.35% | 22 | 79 | 21.90% |
| ABBV240607C00160000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 6.40 | 6.15 | 6.75 | +1.75 | +37.63% | 2 | 16 | 23.05% |
| ABBV240621C00160000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 7.25 | 7.10 | 7.30 | +2.05 | +39.42% | 120 | 6,950 | 21.91% |
| ABBV240719C00160000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 8.31 | 6.30 | 8.45 | +1.96 | +30.87% | 7 | 161 | 21.50% |
| ABBV240816C00160000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 9.65 | 8.90 | 9.75 | +1.75 | +22.15% | 3 | 285 | 22.25% |
| ABBV240920C00160000 | 2024-05-03 9:41AM EDT | 2024-09-20 | 10.53 | 10.40 | 11.20 | +1.68 | +18.98% | 2 | 1,632 | 22.96% |
| ABBV241115C00160000 | 2024-05-02 12:15PM EDT | 2024-11-15 | 10.20 | 11.85 | 13.15 | 0.00 | - | 1 | 337 | 23.58% |
| ABBV250117C00160000 | 2024-05-02 12:38PM EDT | 2025-01-17 | 12.91 | 13.10 | 14.90 | +0.81 | +6.69% | 1 | 3,032 | 23.77% |
| ABBV250321C00160000 | 2024-05-03 12:34PM EDT | 2025-03-21 | 15.75 | 14.95 | 16.60 | +0.60 | +3.96% | 1 | 38 | 24.15% |
| ABBV250620C00160000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 16.63 | 18.10 | 18.60 | 0.00 | - | 8 | 120 | 24.27% |
| ABBV251219C00160000 | 2024-05-02 10:02AM EDT | 2025-12-19 | 18.33 | 21.05 | 21.70 | 0.00 | - | 1 | 140 | 24.03% |
| ABBV260116C00160000 | 2024-05-02 3:11PM EDT | 2026-01-16 | 19.95 | 21.55 | 22.25 | 0.00 | - | 2 | 238 | 24.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00160000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.34 | 0.26 | 0.36 | -1.16 | -77.33% | 254 | 770 | 17.70% |
| ABBV240517P00160000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 0.83 | 0.77 | 0.80 | -1.20 | -59.11% | 262 | 6,704 | 17.35% |
| ABBV240524P00160000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 1.14 | 1.10 | 1.19 | -1.91 | -62.62% | 60 | 105 | 17.22% |
| ABBV240531P00160000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 1.45 | 1.35 | 1.62 | -1.43 | -49.65% | 12 | 81 | 17.66% |
| ABBV240607P00160000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 1.71 | 1.59 | 2.54 | -1.42 | -45.37% | 5 | 57 | 20.83% |
| ABBV240621P00160000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 2.28 | 2.24 | 2.30 | -1.47 | -39.20% | 452 | 6,321 | 16.52% |
| ABBV240719P00160000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 3.45 | 3.50 | 3.60 | -1.70 | -33.01% | 48 | 821 | 17.81% |
| ABBV240816P00160000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 5.07 | 4.75 | 4.90 | -1.33 | -20.78% | 26 | 569 | 19.14% |
| ABBV240920P00160000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 6.20 | 5.55 | 5.70 | -0.95 | -13.29% | 68 | 1,326 | 18.62% |
| ABBV241115P00160000 | 2024-05-03 2:50PM EDT | 2024-11-15 | 7.35 | 7.35 | 7.60 | -1.75 | -19.23% | 7 | 287 | 19.83% |
| ABBV250117P00160000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 9.05 | 7.10 | 9.65 | -1.25 | -12.14% | 13 | 3,096 | 21.08% |
| ABBV250321P00160000 | 2024-05-03 11:43AM EDT | 2025-03-21 | 10.40 | 9.65 | 10.65 | -1.25 | -10.73% | 92 | 106 | 20.57% |
| ABBV250620P00160000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 12.11 | 10.90 | 11.70 | 0.00 | - | 1 | 361 | 19.72% |
| ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 2025-12-19 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 15.63% |
| ABBV260116P00160000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 16.25 | 14.30 | 14.80 | 0.00 | - | 150 | 707 | 19.78% |
© 2024 Yahoo. All rights reserved.