AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00165000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.17 | 0.16 | 0.21 | -0.30 | -63.83% | 435 | 1,245 | 20.31% |
| ABBV240510C00165000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.77 | 0.70 | 0.76 | -0.44 | -36.36% | 202 | 403 | 18.38% |
| ABBV240517C00165000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 1.36 | 1.28 | 1.46 | -0.58 | -29.90% | 424 | 7,753 | 19.90% |
| ABBV240524C00165000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 1.84 | 1.70 | 1.95 | -0.45 | -19.65% | 72 | 378 | 19.97% |
| ABBV240531C00165000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 2.30 | 1.77 | 2.47 | -0.30 | -11.54% | 43 | 111 | 20.50% |
| ABBV240607C00165000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 2.57 | 2.50 | 2.99 | -0.54 | -17.36% | 645 | 1,094 | 21.11% |
| ABBV240621C00165000 | 2024-05-01 3:24PM EDT | 2024-06-21 | 3.80 | 3.30 | 3.40 | -0.10 | -2.56% | 186 | 3,494 | 19.78% |
| ABBV240816C00165000 | 2024-05-01 9:59AM EDT | 2024-08-16 | 5.90 | 5.85 | 6.00 | -0.30 | -4.84% | 20 | 468 | 21.24% |
| ABBV240920C00165000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 7.35 | 7.20 | 7.40 | -0.25 | -3.29% | 93 | 652 | 21.94% |
| ABBV241115C00165000 | 2024-05-01 9:36AM EDT | 2024-11-15 | 9.55 | 8.15 | 9.30 | +0.05 | +0.53% | 1 | 153 | 22.59% |
| ABBV250117C00165000 | 2024-05-01 3:20PM EDT | 2025-01-17 | 11.30 | 9.80 | 11.80 | +0.61 | +5.71% | 28 | 2,815 | 24.26% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 2025-03-21 | 11.30 | 11.95 | 12.85 | 0.00 | - | 7 | 28 | 23.51% |
| ABBV250620C00165000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 14.75 | 14.45 | 15.30 | +1.47 | +11.07% | 1 | 78 | 24.33% |
| ABBV251219C00165000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 18.96 | 17.65 | 18.60 | 0.00 | - | 3 | 111 | 24.30% |
| ABBV260116C00165000 | 2024-04-29 9:44AM EDT | 2026-01-16 | 18.13 | 18.30 | 20.00 | 0.00 | - | 1 | 141 | 25.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00165000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 2.92 | 3.05 | 4.70 | -0.18 | -5.81% | 8 | 331 | 46.63% |
| ABBV240510P00165000 | 2024-05-01 1:13PM EDT | 2024-05-10 | 2.73 | 3.70 | 4.05 | -0.72 | -20.87% | 41 | 84 | 18.51% |
| ABBV240517P00165000 | 2024-05-01 1:48PM EDT | 2024-05-17 | 3.70 | 4.25 | 4.45 | -0.20 | -5.13% | 17 | 2,747 | 17.58% |
| ABBV240524P00165000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 4.40 | 4.35 | 4.95 | +0.10 | +2.33% | 23 | 139 | 18.15% |
| ABBV240531P00165000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 5.02 | 4.60 | 5.75 | 0.00 | - | 1 | 66 | 20.50% |
| ABBV240607P00165000 | 2024-05-01 12:00PM EDT | 2024-06-07 | 4.19 | 4.80 | 5.65 | -2.21 | -34.53% | 1 | 17 | 18.02% |
| ABBV240621P00165000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 4.97 | 5.55 | 5.70 | -0.46 | -8.47% | 83 | 4,806 | 15.61% |
| ABBV240816P00165000 | 2024-05-01 11:41AM EDT | 2024-08-16 | 7.65 | 8.25 | 8.40 | -0.25 | -3.16% | 62 | 1,000 | 18.72% |
| ABBV240920P00165000 | 2024-05-01 12:13PM EDT | 2024-09-20 | 8.25 | 8.85 | 9.15 | -0.45 | -5.17% | 137 | 1,783 | 18.15% |
| ABBV241115P00165000 | 2024-04-30 3:28PM EDT | 2024-11-15 | 10.45 | 10.40 | 11.40 | 0.00 | - | 42 | 721 | 20.13% |
| ABBV250117P00165000 | 2024-05-01 11:55AM EDT | 2025-01-17 | 11.35 | 11.55 | 12.80 | -0.50 | -4.22% | 1 | 1,207 | 20.11% |
| ABBV250321P00165000 | 2024-04-30 3:49PM EDT | 2025-03-21 | 12.55 | 12.60 | 14.15 | 0.00 | - | 2 | 189 | 20.28% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 2025-06-20 | 14.55 | 14.25 | 16.50 | 0.00 | - | 1 | 702 | 21.34% |
| ABBV251219P00165000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 17.75 | 16.80 | 19.40 | 0.00 | - | 1 | 124 | 21.32% |
| ABBV260116P00165000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 18.45 | 17.20 | 18.25 | +2.36 | +14.67% | 2 | 1,260 | 19.47% |
© 2024 Yahoo. All rights reserved.