AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00200000 | 2024-04-11 3:39PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 446 | 87.50% |
| ABBV240426C00200000 | 2024-04-03 2:48PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.10 | 0.00 | - | 12 | 48 | 53.13% |
| ABBV240503C00200000 | 2024-04-09 3:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 50.00% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 2024-05-10 | 0.98 | 0.00 | 0.48 | 0.00 | - | - | 1 | 47.75% |
| ABBV240517C00200000 | 2024-04-16 10:22AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 562 | 35.55% |
| ABBV240621C00200000 | 2024-04-17 1:30PM EDT | 2024-06-21 | 0.12 | 0.06 | 0.50 | 0.00 | - | 4 | 1,543 | 28.66% |
| ABBV240816C00200000 | 2024-04-17 1:05PM EDT | 2024-08-16 | 0.51 | 0.40 | 0.70 | 0.00 | - | 136 | 482 | 22.60% |
| ABBV240920C00200000 | 2024-04-18 3:26PM EDT | 2024-09-20 | 0.87 | 0.59 | 1.07 | +0.07 | +8.75% | 6 | 746 | 22.05% |
| ABBV241115C00200000 | 2024-04-18 10:11AM EDT | 2024-11-15 | 1.86 | 1.64 | 1.74 | +0.33 | +21.57% | 2 | 305 | 21.60% |
| ABBV250117C00200000 | 2024-04-18 10:34AM EDT | 2025-01-17 | 2.93 | 2.49 | 2.68 | +0.38 | +14.90% | 19 | 3,821 | 21.72% |
| ABBV250321C00200000 | 2024-04-18 10:29AM EDT | 2025-03-21 | 4.15 | 3.60 | 3.80 | +0.79 | +23.51% | 1 | 520 | 22.17% |
| ABBV250620C00200000 | 2024-04-18 10:06AM EDT | 2025-06-20 | 5.60 | 5.05 | 8.00 | +0.40 | +7.69% | 2 | 597 | 26.97% |
| ABBV251219C00200000 | 2024-04-12 10:20AM EDT | 2025-12-19 | 7.63 | 8.00 | 8.25 | 0.00 | - | 4 | 78 | 22.93% |
| ABBV260116C00200000 | 2024-04-16 11:57AM EDT | 2026-01-16 | 8.30 | 8.40 | 8.80 | 0.00 | - | 1 | 235 | 23.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00200000 | 2024-04-17 3:41PM EDT | 2024-04-19 | 36.16 | 34.90 | 36.75 | 0.00 | - | 84 | 0 | 162.30% |
| ABBV240517P00200000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 35.24 | 33.80 | 36.35 | 0.00 | - | 1 | 1 | 49.56% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 2024-06-21 | 31.50 | 34.85 | 36.65 | 0.00 | - | 1 | 0 | 36.05% |
| ABBV240920P00200000 | 2024-03-20 3:13PM EDT | 2024-09-20 | 25.55 | 33.40 | 36.95 | 0.00 | - | - | 0 | 24.66% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 2025-01-17 | 28.10 | 35.15 | 36.15 | 0.00 | - | 3 | 6 | 15.57% |
| ABBV250620P00200000 | 2024-03-12 12:09PM EDT | 2025-06-20 | 25.40 | 33.20 | 37.15 | 0.00 | - | 67 | 64 | 15.42% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 2025-12-19 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 31.60% |
| ABBV260116P00200000 | 2024-04-09 2:19PM EDT | 2026-01-16 | 36.09 | 36.15 | 38.90 | 0.00 | - | 15 | 16 | 15.80% |
© 2024 Yahoo. All rights reserved.