AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00185000 | 2024-04-25 1:10PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 17 | 3,171 | 67.38% |
| ABBV240503C00185000 | 2024-04-25 1:04PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.15 | -0.03 | -16.67% | 9 | 793 | 36.52% |
| ABBV240510C00185000 | 2024-04-25 1:00PM EDT | 2024-05-10 | 0.22 | 0.06 | 0.44 | -0.18 | -45.00% | 2 | 85 | 34.33% |
| ABBV240517C00185000 | 2024-04-25 11:53AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.24 | -0.09 | -31.03% | 6 | 1,990 | 25.05% |
| ABBV240524C00185000 | 2024-04-25 12:38PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.44 | -0.36 | -53.73% | 11 | 58 | 25.07% |
| ABBV240531C00185000 | 2024-04-25 10:15AM EDT | 2024-05-31 | 0.36 | 0.37 | 0.42 | -0.48 | -57.14% | 5 | 85 | 22.32% |
| ABBV240621C00185000 | 2024-04-25 1:07PM EDT | 2024-06-21 | 0.84 | 0.66 | 0.84 | -0.07 | -7.69% | 53 | 1,913 | 21.39% |
| ABBV240816C00185000 | 2024-04-25 10:21AM EDT | 2024-08-16 | 2.03 | 2.16 | 2.26 | -0.41 | -16.80% | 4 | 1,503 | 21.30% |
| ABBV240920C00185000 | 2024-04-25 12:25PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.25 | -0.25 | -7.25% | 16 | 1,333 | 21.67% |
| ABBV241115C00185000 | 2024-04-24 11:53AM EDT | 2024-11-15 | 5.00 | 4.60 | 4.80 | -0.20 | -3.85% | 30 | 407 | 22.18% |
| ABBV250117C00185000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 5.90 | 5.95 | 6.35 | -0.73 | -11.01% | 7 | 2,251 | 22.45% |
| ABBV250321C00185000 | 2024-04-25 10:42AM EDT | 2025-03-21 | 7.45 | 7.45 | 8.30 | -0.45 | -5.70% | 4 | 556 | 23.51% |
| ABBV250620C00185000 | 2024-04-23 10:58AM EDT | 2025-06-20 | 11.00 | 9.70 | 10.00 | 0.00 | - | 4 | 500 | 23.31% |
| ABBV251219C00185000 | 2024-04-22 2:29PM EDT | 2025-12-19 | 14.15 | 12.75 | 14.20 | 0.00 | - | 1 | 49 | 24.51% |
| ABBV260116C00185000 | 2024-04-19 12:20PM EDT | 2026-01-16 | 13.50 | 13.20 | 13.95 | 0.00 | - | 5 | 99 | 23.67% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 2024-04-26 | 20.90 | 17.00 | 19.20 | 0.00 | - | 28 | 0 | 73.44% |
| ABBV240503P00185000 | 2024-04-18 2:54PM EDT | 2024-05-03 | 19.80 | 17.20 | 17.90 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV240517P00185000 | 2024-04-18 10:09AM EDT | 2024-05-17 | 18.85 | 17.20 | 19.15 | 0.00 | - | 13 | 26 | 37.46% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 2024-05-31 | 19.86 | 17.20 | 18.90 | 0.00 | - | - | 1 | 27.42% |
| ABBV240621P00185000 | 2024-04-18 1:35PM EDT | 2024-06-21 | 19.50 | 17.25 | 17.85 | 0.00 | - | 1 | 15 | 0.00% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 19.80 | 17.85 | 19.15 | 0.00 | - | 23 | 36 | 16.85% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 11.50 | 18.80 | 19.30 | 0.00 | - | 3 | 124 | 15.33% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 2024-11-15 | 19.80 | 19.05 | 20.60 | 0.00 | - | 25 | 28 | 16.85% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 23.00 | 20.80 | 21.55 | 0.00 | - | 10 | 91 | 16.85% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 2025-03-21 | 21.75 | 21.40 | 22.30 | 0.00 | - | 22 | 22 | 16.59% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 2025-06-20 | 17.60 | 20.55 | 23.90 | 0.00 | - | 39 | 45 | 17.24% |
| ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 2025-12-19 | 20.50 | 19.05 | 21.60 | 0.00 | - | 1 | 2 | 11.32% |
| ABBV260116P00185000 | 2024-04-23 11:36AM EDT | 2026-01-16 | 24.65 | 24.05 | 26.65 | 0.00 | - | 9 | 36 | 17.48% |
© 2024 Yahoo. All rights reserved.