AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 35.45 | 38.55 | 0.00 | - | 1 | 0 | 367.77% |
| ABBV240426C00145000 | 2024-04-22 3:58PM EDT | 145.00 | 23.22 | 20.95 | 23.05 | 0.00 | - | 2 | 32 | 208.79% |
| ABBV240426C00150000 | 2024-04-23 11:09AM EDT | 150.00 | 20.07 | 15.00 | 19.00 | 0.00 | - | 10 | 11 | 221.58% |
| ABBV240426C00152500 | 2024-04-18 9:46AM EDT | 152.50 | 12.95 | 13.60 | 17.50 | 0.00 | - | - | 1 | 151.56% |
| ABBV240426C00157500 | 2024-04-25 12:10PM EDT | 157.50 | 10.05 | 9.30 | 11.45 | +1.95 | +24.07% | 8 | 40 | 103.32% |
| ABBV240426C00160000 | 2024-04-25 3:56PM EDT | 160.00 | 8.23 | 8.25 | 8.65 | -0.78 | -8.66% | 3 | 162 | 108.98% |
| ABBV240426C00162500 | 2024-04-25 3:44PM EDT | 162.50 | 6.10 | 6.30 | 6.75 | -0.88 | -12.61% | 12 | 146 | 105.71% |
| ABBV240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 4.90 | 4.80 | 5.00 | -0.33 | -6.31% | 195 | 705 | 104.98% |
| ABBV240426C00167500 | 2024-04-25 3:58PM EDT | 167.50 | 3.40 | 3.40 | 3.55 | -0.32 | -8.60% | 3,022 | 3,572 | 102.39% |
| ABBV240426C00170000 | 2024-04-25 3:54PM EDT | 170.00 | 2.24 | 2.29 | 2.43 | -0.32 | -12.50% | 2,208 | 4,317 | 100.88% |
| ABBV240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 1.54 | 1.43 | 1.55 | -0.19 | -10.98% | 5,828 | 2,257 | 98.54% |
| ABBV240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.91 | 0.80 | 0.90 | -0.13 | -12.50% | 2,768 | 1,672 | 95.21% |
| ABBV240426C00177500 | 2024-04-25 3:57PM EDT | 177.50 | 0.45 | 0.43 | 0.56 | -0.16 | -26.23% | 319 | 2,376 | 95.31% |
| ABBV240426C00180000 | 2024-04-25 3:58PM EDT | 180.00 | 0.25 | 0.21 | 0.25 | -0.06 | -19.35% | 611 | 3,208 | 91.60% |
| ABBV240426C00182500 | 2024-04-25 3:55PM EDT | 182.50 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 407 | 178 | 87.89% |
| ABBV240426C00185000 | 2024-04-25 3:57PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 147 | 3,171 | 87.50% |
| ABBV240426C00190000 | 2024-04-25 2:55PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 255 | 90.63% |
| ABBV240426C00195000 | 2024-04-22 9:46AM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 61 | 129.69% |
| ABBV240426C00200000 | 2024-04-25 3:16PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 4 | 48 | 128.13% |
| ABBV240426C00205000 | 2024-04-11 3:15PM EDT | 205.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 143.75% |
| ABBV240426C00210000 | 2024-04-01 2:34PM EDT | 210.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | - | 7 | 301.95% |
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 | 1.29 | -0.16 | -80.00% | 4 | 1 | 312.89% |
| ABBV240426P00135000 | 2024-04-12 1:25PM EDT | 135.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | 2 | 2 | 274.81% |
| ABBV240426P00136000 | 2024-04-19 9:45AM EDT | 136.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 267.19% |
| ABBV240426P00137000 | 2024-04-19 2:07PM EDT | 137.00 | 0.40 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 259.77% |
| ABBV240426P00140000 | 2024-04-25 1:52PM EDT | 140.00 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 68 | 50 | 141.41% |
| ABBV240426P00144000 | 2024-04-25 2:37PM EDT | 144.00 | 0.05 | 0.02 | 1.32 | -0.14 | -73.68% | 2 | 2 | 209.57% |
| ABBV240426P00145000 | 2024-04-25 3:59PM EDT | 145.00 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 68 | 106 | 122.66% |
| ABBV240426P00147000 | 2024-04-25 3:41PM EDT | 147.00 | 0.08 | 0.04 | 0.12 | +0.02 | +33.33% | 6 | 11 | 122.27% |
| ABBV240426P00148000 | 2024-04-25 11:54AM EDT | 148.00 | 0.16 | 0.05 | 0.18 | -0.26 | -61.90% | 4 | 7 | 123.83% |
| ABBV240426P00149000 | 2024-04-25 3:45PM EDT | 149.00 | 0.19 | 0.07 | 0.32 | +0.08 | +72.73% | 87 | 16 | 129.88% |
| ABBV240426P00150000 | 2024-04-25 3:58PM EDT | 150.00 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 73 | 251 | 121.09% |
| ABBV240426P00152500 | 2024-04-25 3:57PM EDT | 152.50 | 0.28 | 0.26 | 0.31 | +0.02 | +7.69% | 139 | 105 | 117.58% |
| ABBV240426P00155000 | 2024-04-25 3:58PM EDT | 155.00 | 0.51 | 0.42 | 0.56 | +0.14 | +37.84% | 265 | 762 | 116.21% |
| ABBV240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.72 | 0.67 | 0.86 | +0.12 | +20.00% | 143 | 1,342 | 112.70% |
| ABBV240426P00160000 | 2024-04-25 3:58PM EDT | 160.00 | 1.16 | 1.12 | 1.25 | +0.27 | +30.34% | 370 | 472 | 109.96% |
| ABBV240426P00162500 | 2024-04-25 3:51PM EDT | 162.50 | 1.78 | 1.72 | 1.79 | +0.40 | +28.99% | 1,147 | 782 | 106.40% |
| ABBV240426P00165000 | 2024-04-25 3:57PM EDT | 165.00 | 2.63 | 2.56 | 2.73 | +0.55 | +26.44% | 494 | 944 | 106.01% |
| ABBV240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 3.85 | 3.65 | 3.85 | +0.79 | +25.82% | 591 | 1,292 | 104.25% |
| ABBV240426P00170000 | 2024-04-25 3:58PM EDT | 170.00 | 5.13 | 5.00 | 5.20 | +0.53 | +11.52% | 80 | 564 | 101.76% |
| ABBV240426P00172500 | 2024-04-25 12:59PM EDT | 172.50 | 6.32 | 6.60 | 6.95 | +0.12 | +1.94% | 4 | 106 | 101.03% |
| ABBV240426P00175000 | 2024-04-25 3:44PM EDT | 175.00 | 8.97 | 8.40 | 10.65 | +1.35 | +17.72% | 1 | 255 | 131.49% |
| ABBV240426P00177500 | 2024-04-25 3:30PM EDT | 177.50 | 10.73 | 9.85 | 11.65 | +2.66 | +32.96% | 3 | 22 | 97.85% |
| ABBV240426P00180000 | 2024-04-25 11:28AM EDT | 180.00 | 13.59 | 11.40 | 15.50 | +3.39 | +33.24% | 1 | 93 | 124.51% |
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 185.00 | 20.90 | 16.05 | 20.45 | 0.00 | - | 28 | 0 | 142.68% |
| ABBV240426P00190000 | 2024-04-24 9:55AM EDT | 190.00 | 21.90 | 21.50 | 23.30 | 0.00 | - | 8 | 8 | 173.44% |
| ABBV240426P00195000 | 2024-04-22 9:47AM EDT | 195.00 | 26.60 | 27.05 | 29.40 | 0.00 | - | 2 | 2 | 193.16% |
| ABBV240426P00200000 | 2024-04-17 3:49PM EDT | 200.00 | 35.70 | 31.70 | 34.45 | 0.00 | - | - | 0 | 202.34% |
© 2024 Yahoo. All rights reserved.