AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00180000 | 2024-05-03 1:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.12 | -0.06 | -85.71% | 18 | 150 | 40.43% |
| ABBV240517C00180000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 21 | 7,471 | 23.05% |
| ABBV240524C00180000 | 2024-05-01 11:47AM EDT | 2024-05-24 | 0.12 | 0.02 | 0.25 | 0.00 | - | 21 | 117 | 25.54% |
| ABBV240531C00180000 | 2024-05-02 11:01AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.21 | 0.00 | - | 1 | 120 | 21.19% |
| ABBV240607C00180000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 0.13 | 0.00 | 0.24 | -0.11 | -45.83% | 14 | 5 | 19.41% |
| ABBV240621C00180000 | 2024-05-03 2:57PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.40 | +0.15 | +65.22% | 78 | 4,645 | 18.32% |
| ABBV240719C00180000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.76 | 0.57 | 0.84 | +0.36 | +90.00% | 80 | 111 | 17.76% |
| ABBV240816C00180000 | 2024-05-03 2:46PM EDT | 2024-08-16 | 1.72 | 1.64 | 1.75 | +0.64 | +59.26% | 26 | 1,151 | 19.41% |
| ABBV240920C00180000 | 2024-05-03 2:05PM EDT | 2024-09-20 | 2.55 | 2.55 | 2.68 | +0.60 | +30.77% | 63 | 1,549 | 19.91% |
| ABBV241115C00180000 | 2024-05-03 2:13PM EDT | 2024-11-15 | 4.11 | 3.50 | 4.30 | +1.01 | +32.58% | 96 | 506 | 20.92% |
| ABBV250117C00180000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 5.90 | 4.75 | 5.85 | +1.24 | +26.61% | 4 | 5,816 | 21.36% |
| ABBV250321C00180000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 5.55 | 6.20 | 7.35 | 0.00 | - | 6 | 383 | 21.79% |
| ABBV250620C00180000 | 2024-05-03 9:32AM EDT | 2025-06-20 | 7.92 | 9.00 | 9.55 | +0.32 | +4.21% | 1 | 210 | 22.57% |
| ABBV251219C00180000 | 2024-04-26 2:16PM EDT | 2025-12-19 | 10.92 | 12.00 | 12.65 | 0.00 | - | 1 | 179 | 22.61% |
| ABBV260116C00180000 | 2024-05-03 2:44PM EDT | 2026-01-16 | 12.65 | 12.55 | 13.10 | +1.24 | +10.87% | 23 | 211 | 22.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00180000 | 2024-05-02 2:56PM EDT | 2024-05-10 | 19.27 | 15.15 | 17.90 | 0.00 | - | 1 | 4 | 79.79% |
| ABBV240517P00180000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 16.15 | 15.85 | 18.35 | -3.30 | -16.97% | 1,010 | 143 | 59.34% |
| ABBV240531P00180000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 11.50 | 15.60 | 17.30 | 0.00 | - | 1 | 0 | 32.32% |
| ABBV240621P00180000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 16.15 | 15.80 | 17.00 | -3.35 | -17.18% | 810 | 171 | 21.97% |
| ABBV240719P00180000 | 2024-04-29 9:44AM EDT | 2024-07-19 | 19.15 | 15.45 | 17.40 | 0.00 | - | 7 | 9 | 19.84% |
| ABBV240816P00180000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 20.53 | 16.15 | 17.35 | 0.00 | - | 20 | 297 | 16.73% |
| ABBV240920P00180000 | 2024-04-30 1:53PM EDT | 2024-09-20 | 18.70 | 16.60 | 18.90 | 0.00 | - | 1 | 1,200 | 19.97% |
| ABBV241115P00180000 | 2024-05-02 1:36PM EDT | 2024-11-15 | 22.00 | 18.35 | 19.50 | 0.00 | - | 1 | 82 | 18.43% |
| ABBV250117P00180000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 19.70 | 19.30 | 20.40 | -0.50 | -2.48% | 1 | 1,009 | 17.98% |
| ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 2025-03-21 | 19.20 | 19.00 | 22.90 | 0.00 | - | 7 | 10 | 20.67% |
| ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 2025-06-20 | 20.00 | 21.50 | 24.40 | 0.00 | - | 1 | 4 | 20.55% |
| ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 2025-12-19 | 25.98 | 23.70 | 25.50 | 0.00 | - | 4 | 10 | 18.50% |
| ABBV260116P00180000 | 2024-04-30 1:03PM EDT | 2026-01-16 | 25.10 | 23.85 | 24.95 | 0.00 | - | 12 | 68 | 17.41% |
© 2024 Yahoo. All rights reserved.