AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524C00130000 | 2024-04-30 10:28AM EDT | 130.00 | 32.50 | 34.45 | 37.90 | 0.00 | - | 2 | 2 | 154.54% |
| ABBV240524C00145000 | 2024-04-26 12:45PM EDT | 145.00 | 15.20 | 19.50 | 22.90 | 0.00 | - | 1 | 1 | 101.03% |
| ABBV240524C00150000 | 2024-05-17 11:15AM EDT | 150.00 | 15.43 | 15.00 | 17.90 | +2.31 | +17.61% | 1 | 5 | 83.30% |
| ABBV240524C00152500 | 2024-05-15 9:44AM EDT | 152.50 | 10.30 | 12.20 | 15.50 | +10.30 | - | - | 3 | 76.22% |
| ABBV240524C00155000 | 2024-05-16 2:58PM EDT | 155.00 | 9.44 | 10.60 | 12.50 | 0.00 | - | 2 | 12 | 57.98% |
| ABBV240524C00157500 | 2024-05-17 12:32PM EDT | 157.50 | 8.45 | 8.15 | 10.10 | +1.24 | +17.20% | 40 | 33 | 51.00% |
| ABBV240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 6.75 | 6.00 | 7.75 | +1.75 | +35.00% | 14 | 181 | 44.14% |
| ABBV240524C00162500 | 2024-05-17 3:58PM EDT | 162.50 | 4.14 | 4.25 | 5.40 | +1.17 | +39.39% | 278 | 478 | 36.23% |
| ABBV240524C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 2.32 | 2.31 | 2.46 | +0.83 | +55.70% | 451 | 886 | 19.51% |
| ABBV240524C00167500 | 2024-05-17 3:58PM EDT | 167.50 | 0.95 | 0.97 | 1.05 | +0.36 | +61.02% | 683 | 1,167 | 17.92% |
| ABBV240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 0.34 | 0.32 | 0.38 | +0.12 | +54.55% | 260 | 581 | 18.12% |
| ABBV240524C00172500 | 2024-05-17 3:53PM EDT | 172.50 | 0.09 | 0.11 | 0.18 | -0.01 | -10.00% | 48 | 31 | 20.61% |
| ABBV240524C00175000 | 2024-05-17 3:41PM EDT | 175.00 | 0.07 | 0.03 | 0.13 | +0.01 | +16.67% | 19 | 226 | 24.71% |
| ABBV240524C00177500 | 2024-05-15 11:47AM EDT | 177.50 | 0.03 | 0.01 | 0.12 | +0.03 | - | - | 0 | 29.59% |
| ABBV240524C00180000 | 2024-05-17 10:36AM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 16 | 129 | 27.74% |
| ABBV240524C00185000 | 2024-04-30 12:10PM EDT | 185.00 | 0.23 | 0.01 | 0.03 | 0.00 | - | 1 | 63 | 35.94% |
| ABBV240524C00190000 | 2024-05-17 2:08PM EDT | 190.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 3 | 43.75% |
| ABBV240524C00195000 | 2024-05-17 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 48.44% |
| ABBV240524C00200000 | 2024-05-17 9:51AM EDT | 200.00 | 0.01 | 0.00 | 0.28 | +0.01 | - | 1 | 0 | 71.48% |
| ABBV240524C00205000 | 2024-05-16 10:59AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | +0.02 | - | - | 5 | 93.85% |
| ABBV240524C00210000 | 2024-05-15 2:51PM EDT | 210.00 | 0.01 | 0.00 | 0.65 | +0.01 | - | - | 1 | 99.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524P00125000 | 2024-05-13 11:54AM EDT | 125.00 | 0.02 | 0.00 | 2.09 | +0.02 | - | 18 | 18 | 158.30% |
| ABBV240524P00130000 | 2024-05-15 10:11AM EDT | 130.00 | 0.01 | 0.00 | 2.09 | +0.01 | - | - | 5 | 140.92% |
| ABBV240524P00135000 | 2024-04-09 11:50AM EDT | 135.00 | 0.29 | 0.02 | 0.46 | 0.00 | - | - | 1 | 90.04% |
| ABBV240524P00140000 | 2024-05-16 2:27PM EDT | 140.00 | 0.04 | 0.00 | 1.92 | 0.00 | - | 9 | 12 | 104.83% |
| ABBV240524P00141000 | 2024-05-16 2:25PM EDT | 141.00 | 0.04 | 0.00 | 0.20 | +0.04 | - | - | 100 | 63.87% |
| ABBV240524P00142000 | 2024-05-16 2:21PM EDT | 142.00 | 0.04 | 0.00 | 0.20 | +0.04 | - | - | 100 | 61.52% |
| ABBV240524P00143000 | 2024-05-16 2:18PM EDT | 143.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 100 | 59.18% |
| ABBV240524P00145000 | 2024-05-16 9:33AM EDT | 145.00 | 0.38 | 0.00 | 0.44 | 0.00 | - | 2 | 9 | 62.70% |
| ABBV240524P00146000 | 2024-05-17 3:18PM EDT | 146.00 | 0.03 | 0.00 | 0.41 | +0.03 | - | 200 | 0 | 59.28% |
| ABBV240524P00147000 | 2024-05-17 3:34PM EDT | 147.00 | 0.04 | 0.00 | 0.44 | -0.03 | -42.86% | 250 | 86 | 57.52% |
| ABBV240524P00148000 | 2024-05-17 9:30AM EDT | 148.00 | 0.07 | 0.00 | 0.10 | +0.07 | - | 313 | 42 | 47.66% |
| ABBV240524P00149000 | 2024-05-16 2:19PM EDT | 149.00 | 0.08 | 0.01 | 0.83 | 0.00 | - | 15 | 19 | 60.40% |
| ABBV240524P00150000 | 2024-05-17 3:17PM EDT | 150.00 | 0.04 | 0.01 | 0.35 | -0.04 | -50.00% | 23 | 127 | 55.08% |
| ABBV240524P00152500 | 2024-05-17 3:15PM EDT | 152.50 | 0.05 | 0.04 | 0.24 | -0.06 | -54.55% | 11 | 192 | 44.14% |
| ABBV240524P00155000 | 2024-05-17 2:50PM EDT | 155.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 11 | 246 | 31.35% |
| ABBV240524P00157500 | 2024-05-17 3:25PM EDT | 157.50 | 0.07 | 0.03 | 0.19 | -0.09 | -56.25% | 9 | 140 | 29.20% |
| ABBV240524P00160000 | 2024-05-17 3:52PM EDT | 160.00 | 0.13 | 0.10 | 0.29 | -0.26 | -66.67% | 155 | 441 | 25.34% |
| ABBV240524P00162500 | 2024-05-17 3:43PM EDT | 162.50 | 0.28 | 0.25 | 0.34 | -0.57 | -67.06% | 493 | 211 | 18.85% |
| ABBV240524P00165000 | 2024-05-17 3:47PM EDT | 165.00 | 0.84 | 0.71 | 0.79 | -0.92 | -52.27% | 182 | 335 | 16.36% |
| ABBV240524P00167500 | 2024-05-17 3:58PM EDT | 167.50 | 2.05 | 1.84 | 1.98 | -4.70 | -69.63% | 51 | 14 | 16.09% |
| ABBV240524P00170000 | 2024-05-08 3:32PM EDT | 170.00 | 9.33 | 3.30 | 4.50 | 0.00 | - | 11 | 21 | 26.47% |
| ABBV240524P00172500 | 2024-05-08 3:31PM EDT | 172.50 | 11.41 | 5.25 | 7.75 | 0.00 | - | - | 1 | 46.12% |
| ABBV240524P00175000 | 2024-05-15 3:09PM EDT | 175.00 | 11.53 | 7.50 | 9.25 | 0.00 | - | 1 | 2 | 38.38% |
© 2024 Yahoo. All rights reserved.