AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00080000 | 2024-04-11 3:31PM EDT | 80.00 | 88.15 | 78.00 | 81.90 | 0.00 | - | 60 | 0 | 144.14% |
| ABBV240517C00100000 | 2023-11-22 11:10AM EDT | 100.00 | 40.38 | 55.20 | 56.25 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240517C00115000 | 2024-04-11 3:09PM EDT | 115.00 | 53.38 | 44.00 | 46.85 | 0.00 | - | 2,185 | 0 | 89.65% |
| ABBV240517C00120000 | 2024-04-11 3:41PM EDT | 120.00 | 47.85 | 37.95 | 42.00 | 0.00 | - | 10 | 0 | 67.63% |
| ABBV240517C00125000 | 2024-04-12 9:56AM EDT | 125.00 | 38.93 | 33.00 | 37.05 | 0.00 | - | 3 | 8 | 60.99% |
| ABBV240517C00130000 | 2024-04-11 2:25PM EDT | 130.00 | 38.95 | 27.90 | 32.00 | 0.00 | - | 140 | 0 | 50.68% |
| ABBV240517C00135000 | 2024-04-11 2:25PM EDT | 135.00 | 33.10 | 23.00 | 26.90 | 0.00 | - | 140 | 0 | 72.56% |
| ABBV240517C00140000 | 2024-04-25 10:10AM EDT | 140.00 | 27.05 | 18.90 | 21.20 | 0.00 | - | 3 | 57 | 54.08% |
| ABBV240517C00145000 | 2024-04-26 10:41AM EDT | 145.00 | 17.80 | 13.45 | 16.35 | -6.66 | -27.23% | 1 | 566 | 45.52% |
| ABBV240517C00150000 | 2024-04-26 3:41PM EDT | 150.00 | 10.45 | 9.75 | 10.95 | -8.55 | -45.00% | 36 | 730 | 31.30% |
| ABBV240517C00155000 | 2024-04-26 2:49PM EDT | 155.00 | 6.40 | 5.95 | 6.60 | -6.80 | -51.52% | 74 | 752 | 25.64% |
| ABBV240517C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 3.30 | 3.10 | 3.20 | -5.77 | -63.62% | 514 | 1,405 | 22.14% |
| ABBV240517C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 1.10 | 1.10 | 1.27 | -4.60 | -80.70% | 994 | 7,406 | 21.13% |
| ABBV240517C00170000 | 2024-04-26 3:40PM EDT | 170.00 | 0.33 | 0.32 | 0.37 | -3.04 | -90.21% | 359 | 4,940 | 20.31% |
| ABBV240517C00175000 | 2024-04-26 3:48PM EDT | 175.00 | 0.08 | 0.08 | 0.10 | -1.32 | -94.29% | 1,167 | 13,659 | 20.61% |
| ABBV240517C00180000 | 2024-04-26 3:49PM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.65 | -94.20% | 296 | 8,090 | 23.05% |
| ABBV240517C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 0.03 | 0.02 | 0.05 | -0.44 | -93.62% | 100 | 1,986 | 27.54% |
| ABBV240517C00190000 | 2024-04-26 3:31PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 18 | 1,757 | 31.74% |
| ABBV240517C00195000 | 2024-04-26 3:32PM EDT | 195.00 | 0.03 | 0.00 | 0.20 | -0.17 | -85.00% | 5 | 1,193 | 43.75% |
| ABBV240517C00200000 | 2024-04-26 1:43PM EDT | 200.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 3 | 560 | 42.09% |
| ABBV240517C00210000 | 2024-04-08 10:42AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 51.17% |
| ABBV240517C00220000 | 2024-03-07 11:23AM EDT | 220.00 | 0.09 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 77.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00075000 | 2024-04-22 1:46PM EDT | 75.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 6 | 43 | 119.53% |
| ABBV240517P00080000 | 2024-03-26 1:22PM EDT | 80.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 176.86% |
| ABBV240517P00085000 | 2024-01-25 3:11PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 125.20% |
| ABBV240517P00090000 | 2024-04-23 2:41PM EDT | 90.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 136.82% |
| ABBV240517P00095000 | 2024-04-15 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 21 | 108.79% |
| ABBV240517P00100000 | 2024-01-09 2:41PM EDT | 100.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | 2 | 19 | 97.85% |
| ABBV240517P00105000 | 2024-04-09 12:02PM EDT | 105.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 10 | 39 | 87.11% |
| ABBV240517P00110000 | 2024-04-19 2:00PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 995 | 69.73% |
| ABBV240517P00115000 | 2024-04-10 2:50PM EDT | 115.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 1,664 | 70.31% |
| ABBV240517P00120000 | 2024-04-26 3:20PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | -0.18 | -94.74% | 1 | 1,065 | 50.20% |
| ABBV240517P00125000 | 2024-04-16 12:53PM EDT | 125.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 351 | 51.66% |
| ABBV240517P00130000 | 2024-04-23 2:13PM EDT | 130.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 592 | 49.81% |
| ABBV240517P00135000 | 2024-04-26 11:22AM EDT | 135.00 | 0.08 | 0.01 | 0.09 | +0.02 | +33.33% | 1 | 226 | 34.18% |
| ABBV240517P00140000 | 2024-04-26 3:18PM EDT | 140.00 | 0.11 | 0.04 | 0.11 | -0.07 | -38.89% | 19 | 2,388 | 28.61% |
| ABBV240517P00145000 | 2024-04-26 3:55PM EDT | 145.00 | 0.15 | 0.13 | 0.24 | -0.13 | -46.43% | 114 | 1,509 | 25.68% |
| ABBV240517P00150000 | 2024-04-26 3:58PM EDT | 150.00 | 0.55 | 0.33 | 0.63 | -0.01 | -1.79% | 79 | 607 | 23.93% |
| ABBV240517P00155000 | 2024-04-26 3:56PM EDT | 155.00 | 1.41 | 1.26 | 1.46 | +0.49 | +53.26% | 1,716 | 1,189 | 21.68% |
| ABBV240517P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 3.05 | 3.00 | 3.15 | +1.33 | +77.33% | 1,219 | 7,184 | 19.34% |
| ABBV240517P00165000 | 2024-04-26 3:21PM EDT | 165.00 | 6.46 | 5.40 | 6.95 | +3.02 | +87.79% | 357 | 2,921 | 23.49% |
| ABBV240517P00170000 | 2024-04-26 2:46PM EDT | 170.00 | 10.37 | 9.40 | 10.90 | +4.57 | +78.79% | 40 | 1,806 | 22.34% |
| ABBV240517P00175000 | 2024-04-26 1:23PM EDT | 175.00 | 16.55 | 14.65 | 16.50 | +6.31 | +61.62% | 24 | 876 | 36.67% |
| ABBV240517P00180000 | 2024-04-26 3:34PM EDT | 180.00 | 20.05 | 19.30 | 21.35 | +7.10 | +54.83% | 361 | 418 | 41.99% |
| ABBV240517P00185000 | 2024-04-26 3:34PM EDT | 185.00 | 26.50 | 23.30 | 27.50 | +7.65 | +40.58% | 20 | 26 | 61.65% |
| ABBV240517P00190000 | 2024-03-12 10:00AM EDT | 190.00 | 11.12 | 23.35 | 23.85 | 0.00 | - | 2 | 5 | 0.00% |
| ABBV240517P00200000 | 2024-04-24 3:52PM EDT | 200.00 | 32.09 | 38.15 | 41.95 | 0.00 | - | 1 | 1 | 74.51% |
| ABBV240517P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 42.11 | 48.20 | 52.40 | 0.00 | - | 1 | 0 | 91.46% |
© 2024 Yahoo. All rights reserved.