AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00175000 | 2024-05-10 12:22PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 12,907 | 28.91% |
| ABBV240524C00175000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 200 | 25.39% |
| ABBV240531C00175000 | 2024-05-10 1:56PM EDT | 2024-05-31 | 0.09 | 0.05 | 0.13 | -0.02 | -18.18% | 2 | 558 | 20.17% |
| ABBV240607C00175000 | 2024-05-10 1:08PM EDT | 2024-06-07 | 0.15 | 0.11 | 0.20 | -0.01 | -6.25% | 1 | 25 | 19.04% |
| ABBV240614C00175000 | 2024-05-10 2:10PM EDT | 2024-06-14 | 0.24 | 0.19 | 1.10 | -0.05 | -17.24% | 11 | 65 | 26.73% |
| ABBV240621C00175000 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.35 | -0.03 | -8.82% | 40 | 6,784 | 17.60% |
| ABBV240719C00175000 | 2024-05-10 10:55AM EDT | 2024-07-19 | 0.72 | 0.69 | 0.76 | -0.04 | -5.26% | 78 | 128 | 16.80% |
| ABBV240816C00175000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 1.65 | 1.51 | 1.89 | -0.08 | -4.62% | 26 | 3,331 | 19.48% |
| ABBV240920C00175000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 2.59 | 2.29 | 2.65 | -0.01 | -0.38% | 47 | 1,187 | 19.28% |
| ABBV241115C00175000 | 2024-05-10 9:38AM EDT | 2024-11-15 | 4.20 | 3.35 | 4.90 | +0.05 | +1.20% | 3 | 498 | 21.87% |
| ABBV250117C00175000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 5.77 | 5.60 | 5.75 | -0.09 | -1.54% | 2 | 6,502 | 20.69% |
| ABBV250321C00175000 | 2024-05-10 3:10PM EDT | 2025-03-21 | 7.10 | 6.95 | 7.20 | +0.10 | +1.43% | 2 | 49 | 21.11% |
| ABBV250620C00175000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 9.20 | 8.80 | 10.30 | +0.45 | +5.14% | 63 | 480 | 23.36% |
| ABBV251219C00175000 | 2024-05-10 1:03PM EDT | 2025-12-19 | 12.35 | 11.80 | 12.35 | -1.55 | -11.15% | 5 | 110 | 21.97% |
| ABBV260116C00175000 | 2024-05-06 2:21PM EDT | 2026-01-16 | 14.10 | 12.30 | 12.75 | 0.00 | - | 3 | 528 | 21.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00175000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 14.70 | 13.00 | 15.45 | -0.10 | -0.68% | 1,190 | 276 | 61.57% |
| ABBV240524P00175000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 11.43 | 12.60 | 15.45 | 0.00 | - | 2 | 2 | 43.56% |
| ABBV240531P00175000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 12.72 | 13.80 | 16.10 | 0.00 | - | 1 | 1 | 41.75% |
| ABBV240607P00175000 | 2024-04-30 11:18AM EDT | 2024-06-07 | 13.20 | 13.50 | 15.65 | 0.00 | - | - | 2 | 32.52% |
| ABBV240621P00175000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 14.10 | 14.00 | 16.20 | -0.39 | -2.69% | 2 | 485 | 30.15% |
| ABBV240816P00175000 | 2024-05-01 2:47PM EDT | 2024-08-16 | 14.65 | 14.65 | 15.60 | 0.00 | - | 1 | 716 | 17.18% |
| ABBV240920P00175000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 14.57 | 15.30 | 15.90 | 0.00 | - | 10 | 476 | 15.88% |
| ABBV241115P00175000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 15.24 | 16.10 | 17.85 | 0.00 | - | 7 | 231 | 18.68% |
| ABBV250117P00175000 | 2024-05-09 12:28PM EDT | 2025-01-17 | 18.20 | 16.75 | 18.55 | 0.00 | - | 29 | 479 | 17.70% |
| ABBV250321P00175000 | 2024-04-26 12:18PM EDT | 2025-03-21 | 19.90 | 16.85 | 19.85 | 0.00 | - | 100 | 114 | 18.26% |
| ABBV250620P00175000 | 2024-04-02 3:25PM EDT | 2025-06-20 | 13.25 | 19.15 | 21.55 | 0.00 | - | 57 | 117 | 18.78% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 2025-12-19 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 15.35% |
| ABBV260116P00175000 | 2024-05-10 12:55PM EDT | 2026-01-16 | 23.00 | 21.55 | 23.35 | +1.00 | +4.55% | 3 | 523 | 17.51% |
© 2024 Yahoo. All rights reserved.