AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-04-26 2:46PM EDT | 2024-05-03 | 5.60 | 3.75 | 5.45 | -6.97 | -55.45% | 17 | 6 | 28.61% |
| ABBV240517C00155000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 6.40 | 5.95 | 6.60 | -6.80 | -51.52% | 74 | 752 | 25.64% |
| ABBV240524C00155000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 5.93 | 6.10 | 7.30 | -4.42 | -42.71% | 3 | 2 | 26.62% |
| ABBV240621C00155000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 8.35 | 8.50 | 8.65 | -6.46 | -43.62% | 25 | 2,222 | 24.67% |
| ABBV240816C00155000 | 2024-04-26 3:03PM EDT | 2024-08-16 | 10.80 | 10.60 | 10.95 | -5.95 | -35.52% | 17 | 162 | 24.29% |
| ABBV240920C00155000 | 2024-04-26 2:37PM EDT | 2024-09-20 | 12.10 | 12.00 | 12.25 | -6.35 | -34.42% | 39 | 201 | 24.54% |
| ABBV241115C00155000 | 2024-04-26 2:20PM EDT | 2024-11-15 | 13.56 | 13.25 | 14.15 | -5.60 | -29.23% | 5 | 383 | 25.02% |
| ABBV250117C00155000 | 2024-04-26 1:49PM EDT | 2025-01-17 | 14.71 | 14.80 | 16.65 | -5.45 | -27.03% | 1 | 4,347 | 26.59% |
| ABBV250321C00155000 | 2024-04-10 3:08PM EDT | 2025-03-21 | 24.10 | 16.50 | 17.45 | 0.00 | - | 3 | 12 | 25.27% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 25.10 | 17.00 | 19.45 | 0.00 | - | 2 | 40 | 25.38% |
| ABBV251219C00155000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 27.77 | 21.70 | 22.80 | 0.00 | - | 1 | 119 | 25.42% |
| ABBV260116C00155000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 22.80 | 22.25 | 23.50 | -3.50 | -13.31% | 14 | 128 | 25.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.43 | 0.38 | 0.55 | -0.24 | -35.82% | 565 | 821 | 24.17% |
| ABBV240510P00155000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.91 | 0.83 | 1.03 | +0.28 | +44.44% | 85 | 232 | 22.32% |
| ABBV240517P00155000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.41 | 1.26 | 1.46 | +0.49 | +53.26% | 1,716 | 1,189 | 21.68% |
| ABBV240524P00155000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 1.75 | 1.55 | 1.77 | +0.78 | +80.41% | 24 | 36 | 20.84% |
| ABBV240531P00155000 | 2024-04-26 2:14PM EDT | 2024-05-31 | 2.15 | 1.65 | 2.14 | +1.07 | +99.07% | 28 | 45 | 20.78% |
| ABBV240621P00155000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 2.79 | 2.66 | 2.74 | +1.09 | +64.12% | 812 | 2,163 | 19.10% |
| ABBV240816P00155000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 5.05 | 4.95 | 5.10 | +1.65 | +48.53% | 187 | 545 | 20.66% |
| ABBV240920P00155000 | 2024-04-26 2:44PM EDT | 2024-09-20 | 5.75 | 5.70 | 5.85 | +2.00 | +53.33% | 67 | 453 | 19.98% |
| ABBV241115P00155000 | 2024-04-26 2:42PM EDT | 2024-11-15 | 7.57 | 6.90 | 8.10 | +2.27 | +42.83% | 18 | 187 | 21.92% |
| ABBV250117P00155000 | 2024-04-26 11:53AM EDT | 2025-01-17 | 8.45 | 8.60 | 9.20 | +2.05 | +32.03% | 71 | 1,058 | 21.25% |
| ABBV250321P00155000 | 2024-04-25 2:43PM EDT | 2025-03-21 | 7.65 | 9.55 | 10.60 | 0.00 | - | 3 | 110 | 21.49% |
| ABBV250620P00155000 | 2024-04-26 10:55AM EDT | 2025-06-20 | 10.50 | 10.95 | 12.00 | +0.35 | +3.45% | 61 | 1,239 | 21.14% |
| ABBV251219P00155000 | 2024-04-12 10:36AM EDT | 2025-12-19 | 13.94 | 13.45 | 14.40 | 0.00 | - | 9 | 33 | 20.69% |
| ABBV260116P00155000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 14.85 | 11.55 | 16.50 | +3.66 | +32.71% | 5 | 122 | 22.81% |
© 2024 Yahoo. All rights reserved.