AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00170000 | 2024-04-18 1:29PM EDT | 2024-04-19 | 0.09 | 0.03 | 0.07 | +0.03 | +50.00% | 1,074 | 2,834 | 25.78% |
| ABBV240426C00170000 | 2024-04-18 2:26PM EDT | 2024-04-26 | 1.88 | 1.80 | 1.87 | +0.29 | +18.24% | 147 | 2,311 | 37.50% |
| ABBV240503C00170000 | 2024-04-18 1:13PM EDT | 2024-05-03 | 2.58 | 2.28 | 2.37 | +0.56 | +27.72% | 15 | 383 | 32.17% |
| ABBV240510C00170000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 3.04 | 2.60 | 2.82 | +0.88 | +40.74% | 9 | 72 | 29.79% |
| ABBV240517C00170000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 2.93 | 2.88 | 2.97 | +0.29 | +10.98% | 399 | 3,697 | 26.93% |
| ABBV240524C00170000 | 2024-04-18 1:57PM EDT | 2024-05-24 | 3.58 | 3.20 | 3.40 | +0.58 | +19.33% | 9 | 71 | 26.43% |
| ABBV240531C00170000 | 2024-04-18 2:01PM EDT | 2024-05-31 | 3.61 | 3.50 | 4.30 | +0.36 | +11.08% | 1 | 3 | 28.35% |
| ABBV240621C00170000 | 2024-04-18 2:31PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.60 | +0.30 | +7.14% | 78 | 3,772 | 24.44% |
| ABBV240816C00170000 | 2024-04-18 2:05PM EDT | 2024-08-16 | 6.83 | 6.75 | 6.90 | +0.68 | +11.06% | 16 | 1,368 | 24.11% |
| ABBV240920C00170000 | 2024-04-18 2:31PM EDT | 2024-09-20 | 8.05 | 8.05 | 8.25 | +0.50 | +6.62% | 36 | 724 | 24.40% |
| ABBV241115C00170000 | 2024-04-18 2:31PM EDT | 2024-11-15 | 9.95 | 9.95 | 10.15 | +0.70 | +7.57% | 1 | 149 | 24.74% |
| ABBV250117C00170000 | 2024-04-18 11:00AM EDT | 2025-01-17 | 13.00 | 11.65 | 11.95 | +1.91 | +17.22% | 3 | 4,324 | 24.88% |
| ABBV250321C00170000 | 2024-04-16 3:03PM EDT | 2025-03-21 | 12.60 | 13.15 | 13.50 | 0.00 | - | 7 | 19 | 24.89% |
| ABBV250620C00170000 | 2024-04-12 3:57PM EDT | 2025-06-20 | 14.76 | 15.40 | 15.70 | 0.00 | - | 4 | 301 | 25.17% |
| ABBV251219C00170000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 20.15 | 18.70 | 19.05 | +2.00 | +11.02% | 3 | 104 | 25.03% |
| ABBV260116C00170000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 20.26 | 19.20 | 19.55 | +2.06 | +11.32% | 1 | 221 | 25.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00170000 | 2024-04-18 2:25PM EDT | 2024-04-19 | 4.75 | 4.70 | 5.00 | -1.10 | -18.80% | 307 | 1,220 | 0.00% |
| ABBV240426P00170000 | 2024-04-18 11:24AM EDT | 2024-04-26 | 5.45 | 6.40 | 6.60 | -1.45 | -21.01% | 36 | 559 | 32.35% |
| ABBV240503P00170000 | 2024-04-18 10:38AM EDT | 2024-05-03 | 5.80 | 6.80 | 7.00 | -1.43 | -19.78% | 20 | 160 | 27.64% |
| ABBV240510P00170000 | 2024-04-18 11:19AM EDT | 2024-05-10 | 5.97 | 7.00 | 7.15 | -2.20 | -26.93% | 22 | 373 | 24.09% |
| ABBV240517P00170000 | 2024-04-18 2:28PM EDT | 2024-05-17 | 7.20 | 7.10 | 7.25 | -0.70 | -8.86% | 19 | 1,642 | 21.68% |
| ABBV240524P00170000 | 2024-04-17 1:27PM EDT | 2024-05-24 | 6.96 | 7.30 | 7.55 | -1.04 | -13.00% | 1 | 77 | 21.11% |
| ABBV240621P00170000 | 2024-04-18 2:24PM EDT | 2024-06-21 | 7.99 | 7.95 | 8.15 | -0.94 | -10.53% | 8 | 1,896 | 18.26% |
| ABBV240816P00170000 | 2024-04-18 11:36AM EDT | 2024-08-16 | 9.75 | 10.20 | 10.40 | -1.20 | -10.96% | 7 | 653 | 19.58% |
| ABBV240920P00170000 | 2024-04-18 10:09AM EDT | 2024-09-20 | 10.50 | 10.90 | 11.10 | -2.95 | -21.93% | 81 | 397 | 18.91% |
| ABBV241115P00170000 | 2024-04-16 9:55AM EDT | 2024-11-15 | 13.90 | 12.55 | 12.75 | 0.00 | - | 1 | 145 | 19.56% |
| ABBV250117P00170000 | 2024-04-16 10:06AM EDT | 2025-01-17 | 15.15 | 13.65 | 13.90 | 0.00 | - | 2 | 1,674 | 19.21% |
| ABBV250321P00170000 | 2024-04-05 12:10PM EDT | 2025-03-21 | 13.40 | 14.80 | 15.00 | 0.00 | - | 2 | 7 | 19.07% |
| ABBV250620P00170000 | 2024-04-01 3:48PM EDT | 2025-06-20 | 11.10 | 16.40 | 16.75 | 0.00 | - | 1 | 35 | 19.39% |
| ABBV251219P00170000 | 2024-03-28 12:35PM EDT | 2025-12-19 | 13.70 | 18.90 | 19.25 | 0.00 | - | 21 | 18 | 19.20% |
| ABBV260116P00170000 | 2024-04-18 10:23AM EDT | 2026-01-16 | 18.82 | 19.30 | 20.00 | -1.53 | -7.52% | 9 | 186 | 19.63% |
© 2024 Yahoo. All rights reserved.