AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00160000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.81 | 1.62 | 1.85 | -6.29 | -77.65% | 951 | 52 | 23.05% |
| ABBV240510C00160000 | 2024-04-26 3:50PM EDT | 2024-05-10 | 2.33 | 2.24 | 2.66 | -8.67 | -78.82% | 149 | 19 | 22.79% |
| ABBV240517C00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.30 | 3.10 | 3.20 | -5.77 | -63.62% | 514 | 1,405 | 22.14% |
| ABBV240524C00160000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 3.75 | 3.55 | 3.80 | -8.25 | -68.75% | 119 | 3 | 22.58% |
| ABBV240531C00160000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 4.20 | 2.41 | 4.40 | -6.65 | -61.29% | 23 | 18 | 23.24% |
| ABBV240621C00160000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 5.45 | 5.25 | 5.40 | -6.05 | -52.61% | 306 | 6,855 | 22.38% |
| ABBV240816C00160000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 7.75 | 7.65 | 7.90 | -4.96 | -39.02% | 113 | 167 | 22.91% |
| ABBV240920C00160000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 9.20 | 9.10 | 9.25 | -4.80 | -34.29% | 30 | 1,662 | 23.34% |
| ABBV241115C00160000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 11.30 | 10.80 | 11.25 | -7.35 | -39.41% | 9 | 321 | 24.08% |
| ABBV250117C00160000 | 2024-04-26 2:29PM EDT | 2025-01-17 | 12.88 | 12.75 | 13.00 | -4.80 | -27.15% | 22 | 3,021 | 24.27% |
| ABBV250321C00160000 | 2024-04-26 1:28PM EDT | 2025-03-21 | 13.40 | 14.00 | 14.55 | -8.25 | -38.11% | 3 | 36 | 24.39% |
| ABBV250620C00160000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 15.75 | 15.15 | 16.60 | -5.45 | -25.71% | 17 | 122 | 24.61% |
| ABBV251219C00160000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 21.45 | 18.35 | 21.40 | -11.03 | -33.96% | 2 | 129 | 26.48% |
| ABBV260116C00160000 | 2024-04-26 1:27PM EDT | 2026-01-16 | 19.90 | 18.80 | 20.20 | -2.78 | -12.26% | 24 | 239 | 24.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00160000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.89 | 1.93 | 2.08 | +0.46 | +32.17% | 747 | 737 | 21.34% |
| ABBV240510P00160000 | 2024-04-26 3:51PM EDT | 2024-05-10 | 2.90 | 2.50 | 2.70 | +1.47 | +102.80% | 80 | 121 | 20.07% |
| ABBV240517P00160000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.15 | +1.33 | +77.33% | 1,219 | 7,184 | 19.34% |
| ABBV240524P00160000 | 2024-04-26 3:42PM EDT | 2024-05-24 | 3.60 | 3.25 | 3.55 | +1.62 | +81.82% | 25 | 63 | 19.02% |
| ABBV240531P00160000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 3.70 | 2.97 | 5.00 | +1.48 | +66.67% | 46 | 47 | 24.37% |
| ABBV240621P00160000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | +1.72 | +61.87% | 227 | 6,492 | 17.46% |
| ABBV240816P00160000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 7.05 | 6.90 | 7.15 | +2.10 | +42.42% | 48 | 567 | 19.72% |
| ABBV240920P00160000 | 2024-04-26 2:36PM EDT | 2024-09-20 | 8.12 | 7.75 | 7.90 | +2.67 | +48.99% | 34 | 1,244 | 19.07% |
| ABBV241115P00160000 | 2024-04-26 3:10PM EDT | 2024-11-15 | 9.84 | 8.50 | 9.85 | +2.54 | +34.79% | 100 | 224 | 20.34% |
| ABBV250117P00160000 | 2024-04-26 1:14PM EDT | 2025-01-17 | 11.22 | 10.65 | 11.40 | +2.62 | +30.47% | 20 | 3,056 | 20.63% |
| ABBV250321P00160000 | 2024-04-26 1:28PM EDT | 2025-03-21 | 12.80 | 9.95 | 12.35 | +3.20 | +33.33% | 4 | 62 | 20.13% |
| ABBV250620P00160000 | 2024-04-26 10:04AM EDT | 2025-06-20 | 12.63 | 12.35 | 13.70 | +0.63 | +5.25% | 50 | 333 | 19.80% |
| ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 2025-12-19 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 13.30% |
| ABBV260116P00160000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 16.25 | 15.35 | 17.30 | -0.25 | -1.52% | 150 | 564 | 20.51% |
© 2024 Yahoo. All rights reserved.