AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.01 | 0.00 | - | 4 | 61 | 42.97% |
| ABBV240517C00190000 | 2024-05-03 2:07PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.15 | -93.75% | 31 | 1,738 | 32.81% |
| ABBV240524C00190000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 38.97% |
| ABBV240621C00190000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 0.30 | 0.05 | 0.28 | +0.27 | +900.00% | 3 | 5,136 | 24.05% |
| ABBV240816C00190000 | 2024-05-03 1:07PM EDT | 2024-08-16 | 0.52 | 0.50 | 0.57 | +0.16 | +44.44% | 21 | 633 | 19.01% |
| ABBV240920C00190000 | 2024-05-02 2:13PM EDT | 2024-09-20 | 0.60 | 0.98 | 1.18 | 0.00 | - | 3 | 761 | 19.84% |
| ABBV241115C00190000 | 2024-05-03 12:17PM EDT | 2024-11-15 | 1.93 | 1.33 | 2.17 | +0.52 | +36.88% | 9 | 225 | 20.28% |
| ABBV250117C00190000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 3.30 | 3.15 | 3.35 | +0.98 | +42.24% | 76 | 1,290 | 20.69% |
| ABBV250321C00190000 | 2024-04-30 1:14PM EDT | 2025-03-21 | 4.25 | 4.40 | 4.60 | 0.00 | - | 1 | 48 | 21.16% |
| ABBV250620C00190000 | 2024-05-02 1:54PM EDT | 2025-06-20 | 4.92 | 5.95 | 6.40 | 0.00 | - | 8 | 134 | 21.76% |
| ABBV251219C00190000 | 2024-04-30 11:48AM EDT | 2025-12-19 | 8.75 | 8.75 | 9.35 | 0.00 | - | 7 | 64 | 22.04% |
| ABBV260116C00190000 | 2024-04-29 11:50AM EDT | 2026-01-16 | 8.26 | 8.50 | 10.85 | 0.00 | - | 1 | 136 | 23.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00190000 | 2024-04-30 3:38PM EDT | 2024-05-17 | 27.92 | 24.85 | 28.15 | 0.00 | - | 1 | 1 | 75.64% |
| ABBV240621P00190000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 27.63 | 25.10 | 28.15 | 0.00 | - | 2 | 2 | 39.38% |
| ABBV240816P00190000 | 2024-04-04 11:10AM EDT | 2024-08-16 | 18.40 | 25.65 | 26.90 | 0.00 | - | 1 | 3 | 19.93% |
| ABBV240920P00190000 | 2024-04-04 1:52PM EDT | 2024-09-20 | 21.47 | 24.25 | 28.00 | 0.00 | - | 1 | 0 | 22.55% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 2024-11-15 | 16.30 | 28.00 | 30.00 | 0.00 | - | - | 5 | 25.04% |
| ABBV250117P00190000 | 2024-04-12 2:01PM EDT | 2025-01-17 | 28.79 | 26.85 | 27.80 | 0.00 | - | 1 | 16 | 15.96% |
| ABBV250321P00190000 | 2024-04-05 11:11AM EDT | 2025-03-21 | 25.85 | 27.10 | 29.75 | 0.00 | - | 2 | 2 | 19.00% |
| ABBV250620P00190000 | 2024-03-11 3:40PM EDT | 2025-06-20 | 20.90 | 26.75 | 28.25 | 0.00 | - | 32 | 32 | 13.70% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 2025-12-19 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 35.23% |
| ABBV260116P00190000 | 2024-04-23 11:38AM EDT | 2026-01-16 | 27.56 | 30.40 | 31.30 | 0.00 | - | 9 | 34 | 15.95% |
© 2024 Yahoo. All rights reserved.