AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 10.30 | 10.10 | 10.70 | -10.20 | -49.76% | 25 | 1 | 35.35% |
| ABBV240517C00150000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 10.45 | 9.75 | 10.95 | -8.55 | -45.00% | 36 | 730 | 31.30% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 2024-05-24 | 22.97 | 9.00 | 11.45 | 0.00 | - | 1 | 1 | 31.06% |
| ABBV240621C00150000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 12.03 | 12.05 | 12.60 | -8.82 | -42.30% | 97 | 1,704 | 27.81% |
| ABBV240816C00150000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 14.00 | 13.05 | 15.85 | -6.69 | -32.33% | 13 | 66 | 30.25% |
| ABBV240920C00150000 | 2024-04-26 2:26PM EDT | 2024-09-20 | 15.55 | 14.90 | 15.75 | -5.45 | -25.95% | 34 | 205 | 26.12% |
| ABBV241115C00150000 | 2024-04-26 1:25PM EDT | 2024-11-15 | 16.23 | 15.90 | 17.45 | -4.40 | -21.33% | 1 | 16 | 26.17% |
| ABBV250117C00150000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 19.00 | 18.70 | 19.15 | -8.20 | -30.15% | 2 | 3,021 | 26.25% |
| ABBV250321C00150000 | 2024-04-25 2:16PM EDT | 2025-03-21 | 26.05 | 19.55 | 21.50 | 0.00 | - | 9 | 43 | 27.77% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 25.50 | 21.15 | 22.50 | 0.00 | - | 10 | 27 | 26.14% |
| ABBV251219C00150000 | 2024-04-26 1:18PM EDT | 2025-12-19 | 24.10 | 24.55 | 25.75 | -3.60 | -13.00% | 2 | 146 | 26.06% |
| ABBV260116C00150000 | 2024-04-26 3:56PM EDT | 2026-01-16 | 25.69 | 25.00 | 26.45 | -6.56 | -20.34% | 6 | 99 | 26.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00150000 | 2024-04-26 3:27PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.16 | -0.16 | -51.61% | 154 | 195 | 28.91% |
| ABBV240510P00150000 | 2024-04-26 3:33PM EDT | 2024-05-10 | 0.31 | 0.29 | 0.49 | -0.05 | -13.89% | 70 | 123 | 27.12% |
| ABBV240517P00150000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.55 | 0.33 | 0.63 | -0.01 | -1.79% | 79 | 607 | 23.93% |
| ABBV240524P00150000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 1.01 | 0.70 | 1.15 | -0.39 | -27.86% | 72 | 21 | 25.61% |
| ABBV240531P00150000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.90 | 0.72 | 0.99 | +0.25 | +38.46% | 32 | 9 | 21.64% |
| ABBV240621P00150000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 1.56 | 1.49 | 1.57 | +0.41 | +35.65% | 244 | 3,065 | 20.55% |
| ABBV240816P00150000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.60 | +1.11 | +46.44% | 42 | 1,192 | 21.78% |
| ABBV240920P00150000 | 2024-04-26 2:44PM EDT | 2024-09-20 | 4.20 | 4.05 | 4.30 | +1.26 | +42.86% | 20 | 1,023 | 21.03% |
| ABBV241115P00150000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 5.85 | 5.05 | 6.75 | +1.60 | +37.65% | 48 | 124 | 23.69% |
| ABBV250117P00150000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 7.13 | 6.90 | 7.70 | +1.68 | +30.83% | 45 | 5,124 | 22.61% |
| ABBV250321P00150000 | 2024-04-26 10:38AM EDT | 2025-03-21 | 7.38 | 7.95 | 8.70 | +0.98 | +15.31% | 4 | 249 | 22.14% |
| ABBV250620P00150000 | 2024-04-25 2:37PM EDT | 2025-06-20 | 7.80 | 8.65 | 11.90 | 0.00 | - | 199 | 605 | 24.63% |
| ABBV251219P00150000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 11.64 | 11.80 | 12.30 | 0.00 | - | 10 | 92 | 21.10% |
| ABBV260116P00150000 | 2024-04-26 2:06PM EDT | 2026-01-16 | 12.80 | 12.15 | 13.50 | +0.30 | +2.40% | 1 | 118 | 22.16% |
© 2024 Yahoo. All rights reserved.