AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00125000 | 2024-04-29 11:50AM EDT | 2024-05-17 | 35.13 | 35.50 | 39.25 | 0.00 | - | 3 | 8 | 78.03% |
| ABBV240621C00125000 | 2024-05-01 12:56PM EDT | 2024-06-21 | 39.40 | 36.00 | 39.10 | +1.90 | +5.07% | 3 | 49 | 62.93% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 2024-08-16 | 36.52 | 36.55 | 40.50 | 0.00 | - | 3 | 3 | 51.20% |
| ABBV240920C00125000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 36.00 | 37.05 | 40.70 | 0.00 | - | 1 | 8 | 45.36% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 2024-11-15 | 46.80 | 37.70 | 40.15 | 0.00 | - | 7 | 7 | 36.40% |
| ABBV250117C00125000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 38.68 | 38.65 | 40.85 | 0.00 | - | 1 | 421 | 33.97% |
| ABBV250321C00125000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 46.95 | 40.15 | 41.20 | 0.00 | - | 1 | 2 | 31.47% |
| ABBV250620C00125000 | 2024-04-11 12:37PM EDT | 2025-06-20 | 46.00 | 39.60 | 42.30 | 0.00 | - | 1 | 6 | 30.41% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 2025-12-19 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 40.28% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 2026-01-16 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 54.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00125000 | 2024-04-29 9:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 1.27 | 0.00 | - | 44 | 92 | 184.57% |
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 64.45% |
| ABBV240517P00125000 | 2024-04-16 12:53PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 351 | 55.86% |
| ABBV240621P00125000 | 2024-05-01 11:37AM EDT | 2024-06-21 | 0.07 | 0.04 | 1.01 | -0.02 | -22.22% | 23 | 1,569 | 49.41% |
| ABBV240816P00125000 | 2024-04-26 12:49PM EDT | 2024-08-16 | 0.58 | 0.26 | 0.49 | 0.00 | - | 1 | 50 | 29.10% |
| ABBV240920P00125000 | 2024-04-29 11:24AM EDT | 2024-09-20 | 0.70 | 0.42 | 0.67 | 0.00 | - | 2 | 222 | 27.05% |
| ABBV241115P00125000 | 2024-04-29 3:07PM EDT | 2024-11-15 | 1.05 | 1.06 | 1.44 | -0.26 | -19.85% | 1 | 53 | 27.72% |
| ABBV250117P00125000 | 2024-04-29 2:43PM EDT | 2025-01-17 | 1.98 | 1.37 | 1.66 | 0.00 | - | 3 | 1,502 | 25.14% |
| ABBV250321P00125000 | 2024-04-29 12:43PM EDT | 2025-03-21 | 2.50 | 2.11 | 2.78 | 0.00 | - | 1 | 83 | 26.50% |
| ABBV250620P00125000 | 2024-05-01 3:19PM EDT | 2025-06-20 | 3.25 | 2.33 | 3.50 | -0.62 | -16.02% | 2 | 255 | 25.38% |
| ABBV251219P00125000 | 2024-04-26 11:43AM EDT | 2025-12-19 | 5.25 | 4.70 | 5.15 | 0.00 | - | 4 | 154 | 24.56% |
| ABBV260116P00125000 | 2024-04-26 1:31PM EDT | 2026-01-16 | 5.97 | 5.05 | 5.40 | 0.00 | - | 2 | 65 | 24.48% |
© 2024 Yahoo. All rights reserved.