Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240419C00180000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 5,279 | 48.44% |
ABBV240426C00180000 | 2024-04-17 3:47PM EDT | 2024-04-26 | 0.23 | 0.21 | 0.24 | +0.03 | +15.00% | 67 | 1,775 | 36.82% |
ABBV240503C00180000 | 2024-04-17 3:48PM EDT | 2024-05-03 | 0.36 | 0.16 | 0.40 | +0.01 | +2.86% | 7 | 401 | 31.01% |
ABBV240510C00180000 | 2024-04-17 3:24PM EDT | 2024-05-10 | 0.43 | 0.44 | 0.49 | +0.01 | +2.38% | 2 | 149 | 27.20% |
ABBV240517C00180000 | 2024-04-17 3:45PM EDT | 2024-05-17 | 0.52 | 0.49 | 0.56 | +0.01 | +1.96% | 83 | 2,737 | 24.67% |
ABBV240524C00180000 | 2024-04-17 1:21PM EDT | 2024-05-24 | 0.74 | 0.64 | 0.82 | +0.07 | +10.45% | 5 | 18 | 24.73% |
ABBV240531C00180000 | 2024-04-17 11:59AM EDT | 2024-05-31 | 0.81 | 0.79 | 1.45 | -0.03 | -3.57% | 2 | 43 | 27.32% |
ABBV240621C00180000 | 2024-04-17 3:14PM EDT | 2024-06-21 | 1.35 | 1.25 | 1.39 | +0.22 | +19.47% | 24 | 4,368 | 22.14% |
ABBV240816C00180000 | 2024-04-17 1:58PM EDT | 2024-08-16 | 2.91 | 2.95 | 3.10 | +0.33 | +12.79% | 42 | 785 | 22.36% |
ABBV240920C00180000 | 2024-04-17 2:52PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.10 | +0.15 | +3.95% | 86 | 1,236 | 22.48% |
ABBV241115C00180000 | 2024-04-17 11:56AM EDT | 2024-11-15 | 5.47 | 4.70 | 5.75 | -0.03 | -0.55% | 6 | 297 | 23.00% |
ABBV250117C00180000 | 2024-04-17 3:31PM EDT | 2025-01-17 | 7.13 | 7.15 | 7.35 | +0.28 | +4.09% | 203 | 6,786 | 23.24% |
ABBV250321C00180000 | 2024-04-16 2:27PM EDT | 2025-03-21 | 8.40 | 8.35 | 8.95 | 0.00 | - | 1 | 72 | 23.63% |
ABBV250620C00180000 | 2024-04-16 2:09PM EDT | 2025-06-20 | 10.64 | 10.75 | 11.05 | 0.00 | - | 3 | 92 | 24.02% |
ABBV251219C00180000 | 2024-04-17 3:12PM EDT | 2025-12-19 | 13.95 | 13.90 | 14.30 | +0.41 | +3.03% | 7 | 188 | 24.02% |
ABBV260116C00180000 | 2024-04-12 11:06AM EDT | 2026-01-16 | 13.78 | 14.40 | 14.80 | 0.00 | - | 15 | 168 | 24.07% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240419P00180000 | 2024-04-17 2:43PM EDT | 2024-04-19 | 15.90 | 14.85 | 16.25 | -1.40 | -8.09% | 9,811 | 424 | 92.77% |
ABBV240426P00180000 | 2024-04-15 2:36PM EDT | 2024-04-26 | 17.74 | 15.45 | 16.80 | 0.00 | - | 2 | 133 | 54.15% |
ABBV240503P00180000 | 2024-04-16 1:58PM EDT | 2024-05-03 | 17.00 | 15.45 | 16.80 | 0.00 | - | 8 | 51 | 40.63% |
ABBV240517P00180000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 16.50 | 15.05 | 17.40 | -0.96 | -5.50% | 3 | 430 | 34.68% |
ABBV240621P00180000 | 2024-04-15 10:33AM EDT | 2024-06-21 | 17.60 | 16.00 | 16.95 | 0.00 | - | 2 | 472 | 21.07% |
ABBV240816P00180000 | 2024-04-12 3:47PM EDT | 2024-08-16 | 19.30 | 17.10 | 17.85 | 0.00 | - | 3 | 299 | 18.96% |
ABBV240920P00180000 | 2024-04-12 3:15PM EDT | 2024-09-20 | 19.60 | 16.70 | 19.00 | 0.00 | - | 135 | 1,200 | 20.14% |
ABBV241115P00180000 | 2024-04-12 2:08PM EDT | 2024-11-15 | 20.29 | 18.90 | 20.10 | 0.00 | - | 1 | 59 | 19.88% |
ABBV250117P00180000 | 2024-04-15 10:56AM EDT | 2025-01-17 | 21.52 | 19.45 | 21.85 | 0.00 | - | 8 | 1,014 | 20.90% |
ABBV250321P00180000 | 2024-04-10 9:34AM EDT | 2025-03-21 | 19.20 | 19.85 | 22.60 | 0.00 | - | 7 | 10 | 20.14% |
ABBV250620P00180000 | 2024-04-04 2:06PM EDT | 2025-06-20 | 20.00 | 22.05 | 23.70 | 0.00 | - | 1 | 4 | 19.53% |
ABBV251219P00180000 | 2024-04-12 10:20AM EDT | 2025-12-19 | 25.98 | 23.75 | 27.00 | 0.00 | - | 4 | 10 | 20.40% |
ABBV260116P00180000 | 2024-04-09 2:19PM EDT | 2026-01-16 | 23.44 | 24.65 | 26.55 | 0.00 | - | 15 | 68 | 19.42% |