AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00145000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 23.22 | 15.15 | 16.30 | 0.00 | - | 2 | 32 | 144.43% |
| ABBV240517C00145000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 17.80 | 14.95 | 17.95 | -6.66 | -27.23% | 1 | 566 | 50.21% |
| ABBV240621C00145000 | 2024-04-25 3:16PM EDT | 2024-06-21 | 23.90 | 17.90 | 18.30 | 0.00 | - | 25 | 2,062 | 33.22% |
| ABBV240816C00145000 | 2024-04-15 10:37AM EDT | 2024-08-16 | 21.50 | 18.15 | 19.70 | 0.00 | - | 3 | 31 | 28.93% |
| ABBV240920C00145000 | 2024-04-10 3:00PM EDT | 2024-09-20 | 27.35 | 19.75 | 20.80 | 0.00 | - | 11 | 63 | 28.69% |
| ABBV241115C00145000 | 2024-04-11 12:14PM EDT | 2024-11-15 | 26.94 | 21.80 | 22.65 | 0.00 | - | 7 | 11 | 29.11% |
| ABBV250117C00145000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 29.47 | 22.30 | 24.45 | 0.00 | - | 1 | 10,333 | 29.28% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 2025-03-21 | 30.60 | 23.00 | 24.95 | 0.00 | - | 2 | 6 | 27.28% |
| ABBV250620C00145000 | 2024-04-10 2:33PM EDT | 2025-06-20 | 32.53 | 25.05 | 27.15 | 0.00 | - | 1 | 61 | 27.79% |
| ABBV251219C00145000 | 2024-04-23 3:11PM EDT | 2025-12-19 | 34.95 | 28.60 | 29.75 | 0.00 | - | 1 | 161 | 26.76% |
| ABBV260116C00145000 | 2024-04-15 9:32AM EDT | 2026-01-16 | 32.95 | 28.20 | 30.70 | 0.00 | - | 1 | 102 | 27.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00145000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 154 | 71.88% |
| ABBV240503P00145000 | 2024-04-25 11:08AM EDT | 2024-05-03 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 36 | 52.44% |
| ABBV240510P00145000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.19 | +0.07 | +46.67% | 5 | 24 | 30.76% |
| ABBV240517P00145000 | 2024-04-26 11:03AM EDT | 2024-05-17 | 0.21 | 0.18 | 0.23 | -0.07 | -25.00% | 79 | 1,509 | 26.42% |
| ABBV240524P00145000 | 2024-04-24 10:58AM EDT | 2024-05-24 | 0.28 | 0.21 | 0.49 | 0.00 | - | 5 | 7 | 27.42% |
| ABBV240531P00145000 | 2024-04-12 12:29PM EDT | 2024-05-31 | 1.32 | 0.36 | 0.74 | 0.00 | - | 3 | 3 | 27.53% |
| ABBV240621P00145000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 0.82 | 0.78 | 0.82 | +0.20 | +32.26% | 17 | 3,886 | 22.55% |
| ABBV240816P00145000 | 2024-04-24 2:17PM EDT | 2024-08-16 | 2.40 | 2.16 | 2.29 | +0.85 | +54.84% | 1 | 616 | 22.95% |
| ABBV240920P00145000 | 2024-04-24 12:35PM EDT | 2024-09-20 | 2.08 | 2.64 | 2.94 | 0.00 | - | 1 | 1,855 | 22.32% |
| ABBV241115P00145000 | 2024-04-25 2:43PM EDT | 2024-11-15 | 3.25 | 4.10 | 4.30 | 0.00 | - | 5 | 397 | 22.75% |
| ABBV250117P00145000 | 2024-04-26 10:35AM EDT | 2025-01-17 | 5.05 | 5.25 | 5.45 | +1.07 | +26.88% | 17 | 2,958 | 22.50% |
| ABBV250321P00145000 | 2024-04-26 11:13AM EDT | 2025-03-21 | 6.20 | 5.70 | 6.35 | +0.45 | +7.83% | 3 | 14 | 22.03% |
| ABBV250620P00145000 | 2024-04-23 10:37AM EDT | 2025-06-20 | 6.10 | 7.30 | 7.90 | 0.00 | - | 160 | 367 | 22.16% |
| ABBV251219P00145000 | 2024-04-24 3:56PM EDT | 2025-12-19 | 8.49 | 9.90 | 10.15 | 0.00 | - | 8 | 58 | 21.66% |
| ABBV260116P00145000 | 2024-04-23 10:51AM EDT | 2026-01-16 | 8.55 | 10.20 | 10.50 | 0.00 | - | 2 | 762 | 21.65% |
© 2024 Yahoo. All rights reserved.