AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00130000 | 2024-04-01 10:11AM EDT | 130.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240426C00145000 | 2024-04-22 3:58PM EDT | 145.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| ABBV240426C00150000 | 2024-04-23 11:09AM EDT | 150.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ABBV240426C00152500 | 2024-04-18 9:46AM EDT | 152.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABBV240426C00157500 | 2024-04-25 12:10PM EDT | 157.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 0.00% |
| ABBV240426C00160000 | 2024-04-25 3:56PM EDT | 160.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| ABBV240426C00162500 | 2024-04-25 3:50PM EDT | 162.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 0.00% |
| ABBV240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 195 | 686 | 0.00% |
| ABBV240426C00167500 | 2024-04-25 3:58PM EDT | 167.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3,022 | 5,660 | 0.78% |
| ABBV240426C00170000 | 2024-04-25 3:58PM EDT | 170.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,208 | 4,715 | 6.25% |
| ABBV240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5,828 | 4,432 | 12.50% |
| ABBV240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2,768 | 3,368 | 25.00% |
| ABBV240426C00177500 | 2024-04-25 3:57PM EDT | 177.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 319 | 2,482 | 25.00% |
| ABBV240426C00180000 | 2024-04-25 3:58PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 611 | 3,398 | 25.00% |
| ABBV240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 407 | 548 | 50.00% |
| ABBV240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 3,206 | 50.00% |
| ABBV240426C00190000 | 2024-04-25 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 256 | 50.00% |
| ABBV240426C00195000 | 2024-04-22 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| ABBV240426C00200000 | 2024-04-25 3:16PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 50.00% |
| ABBV240426C00205000 | 2024-04-11 3:15PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240426C00210000 | 2024-04-01 2:34PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00130000 | 2024-04-25 3:38PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| ABBV240426P00135000 | 2024-04-12 1:25PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ABBV240426P00136000 | 2024-04-19 9:45AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240426P00137000 | 2024-04-19 2:07PM EDT | 137.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240426P00140000 | 2024-04-25 1:52PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 83 | 50.00% |
| ABBV240426P00144000 | 2024-04-25 2:37PM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| ABBV240426P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 68 | 154 | 50.00% |
| ABBV240426P00147000 | 2024-04-25 3:55PM EDT | 147.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 50.00% |
| ABBV240426P00148000 | 2024-04-25 11:54AM EDT | 148.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| ABBV240426P00149000 | 2024-04-25 3:59PM EDT | 149.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 87 | 100 | 50.00% |
| ABBV240426P00150000 | 2024-04-25 3:58PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 258 | 50.00% |
| ABBV240426P00152500 | 2024-04-25 3:57PM EDT | 152.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 139 | 186 | 50.00% |
| ABBV240426P00155000 | 2024-04-25 3:59PM EDT | 155.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 265 | 897 | 25.00% |
| ABBV240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 143 | 1,348 | 25.00% |
| ABBV240426P00160000 | 2024-04-25 3:58PM EDT | 160.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 370 | 519 | 25.00% |
| ABBV240426P00162500 | 2024-04-25 3:57PM EDT | 162.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,147 | 1,665 | 12.50% |
| ABBV240426P00165000 | 2024-04-25 3:58PM EDT | 165.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 494 | 1,211 | 6.25% |
| ABBV240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 591 | 1,305 | 0.00% |
| ABBV240426P00170000 | 2024-04-25 3:58PM EDT | 170.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 80 | 553 | 0.00% |
| ABBV240426P00172500 | 2024-04-25 12:59PM EDT | 172.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| ABBV240426P00175000 | 2024-04-25 3:44PM EDT | 175.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| ABBV240426P00177500 | 2024-04-25 3:30PM EDT | 177.50 | 10.73 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| ABBV240426P00180000 | 2024-04-25 11:28AM EDT | 180.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 185.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ABBV240426P00190000 | 2024-04-24 9:55AM EDT | 190.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ABBV240426P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240426P00200000 | 2024-04-17 3:49PM EDT | 200.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.