AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00155000 | 2024-04-02 10:22AM EDT | 2024-05-03 | 24.37 | 13.40 | 14.00 | 0.00 | - | - | 1 | 52.69% |
| ABBV240517C00155000 | 2024-04-24 11:27AM EDT | 2024-05-17 | 14.55 | 13.45 | 14.35 | -1.29 | -8.14% | 10 | 741 | 36.24% |
| ABBV240524C00155000 | 2024-04-15 10:39AM EDT | 2024-05-24 | 10.35 | 13.85 | 14.95 | 0.00 | - | 2 | 2 | 36.28% |
| ABBV240621C00155000 | 2024-04-23 1:10PM EDT | 2024-06-21 | 17.95 | 14.60 | 16.10 | 0.00 | - | 7 | 2,222 | 31.79% |
| ABBV240816C00155000 | 2024-04-22 12:43PM EDT | 2024-08-16 | 18.20 | 17.15 | 17.60 | 0.00 | - | 1 | 162 | 27.58% |
| ABBV240920C00155000 | 2024-04-23 9:33AM EDT | 2024-09-20 | 18.45 | 18.40 | 18.90 | 0.00 | - | 1 | 201 | 27.68% |
| ABBV241115C00155000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 17.35 | 20.00 | 20.45 | 0.00 | - | 26 | 382 | 27.12% |
| ABBV250117C00155000 | 2024-04-18 9:33AM EDT | 2025-01-17 | 20.16 | 21.60 | 22.05 | 0.00 | - | 1 | 4,347 | 26.84% |
| ABBV250321C00155000 | 2024-04-10 3:08PM EDT | 2025-03-21 | 24.10 | 22.80 | 23.40 | 0.00 | - | 3 | 12 | 26.49% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 25.10 | 24.05 | 25.45 | 0.00 | - | 2 | 40 | 26.58% |
| ABBV251219C00155000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 27.77 | 27.00 | 28.50 | 0.00 | - | 1 | 119 | 26.07% |
| ABBV260116C00155000 | 2024-04-15 9:41AM EDT | 2026-01-16 | 26.30 | 27.10 | 28.95 | 0.00 | - | 20 | 128 | 26.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00155000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.37 | 0.37 | 0.46 | +0.05 | +15.63% | 15 | 755 | 80.86% |
| ABBV240503P00155000 | 2024-04-23 2:27PM EDT | 2024-05-03 | 0.40 | 0.48 | 0.58 | 0.00 | - | 22 | 791 | 41.75% |
| ABBV240510P00155000 | 2024-04-24 11:11AM EDT | 2024-05-10 | 0.63 | 0.35 | 0.69 | +0.03 | +5.00% | 1 | 232 | 32.94% |
| ABBV240517P00155000 | 2024-04-24 2:14PM EDT | 2024-05-17 | 0.74 | 0.73 | 0.82 | +0.06 | +8.82% | 10 | 1,197 | 28.98% |
| ABBV240524P00155000 | 2024-04-24 10:42AM EDT | 2024-05-24 | 1.14 | 0.88 | 1.16 | +0.38 | +50.00% | 1 | 35 | 28.52% |
| ABBV240531P00155000 | 2024-04-24 2:17PM EDT | 2024-05-31 | 1.10 | 0.97 | 1.14 | +0.14 | +14.58% | 3 | 39 | 25.51% |
| ABBV240621P00155000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 1.52 | 1.48 | 1.63 | +0.06 | +4.11% | 174 | 2,135 | 23.28% |
| ABBV240816P00155000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.25 | +0.19 | +6.42% | 11 | 526 | 22.51% |
| ABBV240920P00155000 | 2024-04-24 3:31PM EDT | 2024-09-20 | 3.85 | 3.75 | 3.95 | +0.15 | +4.05% | 8 | 444 | 21.74% |
| ABBV241115P00155000 | 2024-04-24 2:13PM EDT | 2024-11-15 | 5.30 | 5.25 | 6.30 | +0.30 | +6.00% | 13 | 184 | 24.08% |
| ABBV250117P00155000 | 2024-04-24 2:45PM EDT | 2025-01-17 | 6.40 | 6.25 | 6.50 | +0.25 | +4.07% | 2 | 1,059 | 21.46% |
| ABBV250321P00155000 | 2024-04-23 2:52PM EDT | 2025-03-21 | 7.20 | 6.40 | 7.45 | 0.00 | - | 1 | 113 | 21.01% |
| ABBV250620P00155000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 10.15 | 8.80 | 9.90 | 0.00 | - | 59 | 1,239 | 22.41% |
| ABBV251219P00155000 | 2024-04-12 10:36AM EDT | 2025-12-19 | 13.94 | 10.40 | 11.60 | 0.00 | - | 9 | 33 | 20.91% |
| ABBV260116P00155000 | 2024-04-23 2:23PM EDT | 2026-01-16 | 11.19 | 11.45 | 12.80 | 0.00 | - | 4 | 122 | 21.94% |
© 2024 Yahoo. All rights reserved.