AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00150000 | 2024-04-26 9:34AM EDT | 2024-04-26 | 16.95 | 9.20 | 9.65 | -3.12 | -15.55% | 10 | 11 | 0.00% |
| ABBV240510C00150000 | 2024-04-26 1:37PM EDT | 2024-05-10 | 8.85 | 9.90 | 10.30 | -11.65 | -56.83% | 14 | 1 | 23.51% |
| ABBV240517C00150000 | 2024-04-26 1:41PM EDT | 2024-05-17 | 9.25 | 10.45 | 10.70 | -9.75 | -51.32% | 30 | 730 | 24.78% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 2024-05-24 | 22.97 | 9.75 | 12.35 | 0.00 | - | 1 | 1 | 34.95% |
| ABBV240621C00150000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 12.03 | 12.15 | 12.55 | -8.82 | -42.30% | 97 | 1,704 | 25.93% |
| ABBV240816C00150000 | 2024-04-26 2:20PM EDT | 2024-08-16 | 14.00 | 13.95 | 14.45 | -6.69 | -32.33% | 12 | 66 | 24.82% |
| ABBV240920C00150000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 15.55 | 14.90 | 15.65 | -5.45 | -25.95% | 34 | 205 | 25.05% |
| ABBV241115C00150000 | 2024-04-26 1:25PM EDT | 2024-11-15 | 16.23 | 17.05 | 17.30 | -4.40 | -21.33% | 1 | 16 | 25.17% |
| ABBV250117C00150000 | 2024-04-26 2:21PM EDT | 2025-01-17 | 18.58 | 18.75 | 19.05 | -8.62 | -31.69% | 1 | 3,021 | 25.50% |
| ABBV250321C00150000 | 2024-04-25 2:16PM EDT | 2025-03-21 | 26.05 | 19.60 | 20.80 | 0.00 | - | 9 | 43 | 26.05% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 25.50 | 20.40 | 22.80 | 0.00 | - | 10 | 27 | 26.20% |
| ABBV251219C00150000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 24.10 | 24.50 | 26.00 | -3.60 | -13.00% | 2 | 146 | 26.05% |
| ABBV260116C00150000 | 2024-04-22 1:00PM EDT | 2026-01-16 | 26.80 | 23.05 | 25.65 | -5.45 | -16.90% | 5 | 99 | 25.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00150000 | 2024-04-26 2:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.19 | -95.00% | 79 | 258 | 53.13% |
| ABBV240503P00150000 | 2024-04-26 2:18PM EDT | 2024-05-03 | 0.19 | 0.15 | 0.20 | -0.12 | -38.71% | 82 | 195 | 29.20% |
| ABBV240510P00150000 | 2024-04-26 2:27PM EDT | 2024-05-10 | 0.40 | 0.35 | 0.40 | +0.04 | +8.70% | 63 | 123 | 25.39% |
| ABBV240517P00150000 | 2024-04-26 1:44PM EDT | 2024-05-17 | 0.82 | 0.61 | 0.67 | +0.26 | +46.43% | 38 | 607 | 24.46% |
| ABBV240524P00150000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 1.01 | 0.81 | 1.08 | -0.39 | -27.86% | 72 | 21 | 25.14% |
| ABBV240531P00150000 | 2024-04-26 2:07PM EDT | 2024-05-31 | 1.20 | 1.00 | 1.23 | +0.55 | +84.62% | 28 | 9 | 23.71% |
| ABBV240621P00150000 | 2024-04-26 2:17PM EDT | 2024-06-21 | 1.73 | 1.62 | 1.68 | +0.58 | +50.43% | 216 | 3,065 | 21.41% |
| ABBV240816P00150000 | 2024-04-26 2:26PM EDT | 2024-08-16 | 3.65 | 3.60 | 3.70 | +1.26 | +52.72% | 34 | 1,192 | 22.37% |
| ABBV240920P00150000 | 2024-04-26 2:18PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.45 | +1.46 | +49.66% | 17 | 1,023 | 21.70% |
| ABBV241115P00150000 | 2024-04-26 2:28PM EDT | 2024-11-15 | 5.98 | 5.90 | 6.00 | +1.73 | +38.27% | 46 | 124 | 22.17% |
| ABBV250117P00150000 | 2024-04-26 12:53PM EDT | 2025-01-17 | 7.20 | 7.05 | 7.25 | +1.75 | +32.11% | 37 | 5,124 | 21.92% |
| ABBV250321P00150000 | 2024-04-26 10:41AM EDT | 2025-03-21 | 7.38 | 8.15 | 8.35 | +0.98 | +15.31% | 4 | 249 | 21.71% |
| ABBV250620P00150000 | 2024-04-25 2:37PM EDT | 2025-06-20 | 7.80 | 9.65 | 9.90 | 0.00 | - | 199 | 605 | 21.67% |
| ABBV251219P00150000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 11.64 | 12.05 | 12.45 | 0.00 | - | 10 | 92 | 21.46% |
| ABBV260116P00150000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 12.80 | 11.40 | 12.90 | +0.30 | +2.40% | 1 | 118 | 21.55% |
© 2024 Yahoo. All rights reserved.