AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00165000 | 2024-05-09 3:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 1,608 | 12.50% |
| ABBV240517C00165000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 211 | 7,451 | 6.25% |
| ABBV240524C00165000 | 2024-05-09 3:53PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | 45 | 561 | 3.13% |
| ABBV240531C00165000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 1.08 | 0.00 | 0.00 | 0.00 | - | 686 | 3,992 | 3.13% |
| ABBV240607C00165000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 1.41 | 0.00 | 0.00 | 0.00 | - | 72 | 676 | 3.13% |
| ABBV240614C00165000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| ABBV240621C00165000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.11 | 0.00 | 0.00 | 0.00 | - | 803 | 4,001 | 1.56% |
| ABBV240628C00165000 | 2024-05-09 3:29PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 1.56% |
| ABBV240719C00165000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 84 | 821 | 1.56% |
| ABBV240816C00165000 | 2024-05-09 3:15PM EDT | 2024-08-16 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 482 | 1.56% |
| ABBV240920C00165000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 44 | 974 | 1.56% |
| ABBV241115C00165000 | 2024-05-09 3:10PM EDT | 2024-11-15 | 7.80 | 0.00 | 0.00 | 0.00 | - | 11 | 333 | 0.78% |
| ABBV250117C00165000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,897 | 0.78% |
| ABBV250321C00165000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.78% |
| ABBV250620C00165000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 14.59 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.78% |
| ABBV251219C00165000 | 2024-05-03 10:40AM EDT | 2025-12-19 | 17.86 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.39% |
| ABBV260116C00165000 | 2024-05-09 10:09AM EDT | 2026-01-16 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00165000 | 2024-05-09 1:03PM EDT | 2024-05-10 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| ABBV240517P00165000 | 2024-05-09 1:09PM EDT | 2024-05-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 2,540 | 0.00% |
| ABBV240524P00165000 | 2024-05-09 11:41AM EDT | 2024-05-24 | 5.49 | 0.00 | 0.00 | 0.00 | - | 11 | 221 | 0.00% |
| ABBV240531P00165000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 5.19 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 0.00% |
| ABBV240607P00165000 | 2024-05-08 12:24PM EDT | 2024-06-07 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| ABBV240614P00165000 | 2024-05-06 11:02AM EDT | 2024-06-14 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ABBV240621P00165000 | 2024-05-09 11:40AM EDT | 2024-06-21 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 4,966 | 0.00% |
| ABBV240719P00165000 | 2024-05-09 11:41AM EDT | 2024-07-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 0.00% |
| ABBV240816P00165000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,009 | 0.00% |
| ABBV240920P00165000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,836 | 0.00% |
| ABBV241115P00165000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 11.15 | 0.00 | 0.00 | 0.00 | - | 10 | 586 | 0.00% |
| ABBV250117P00165000 | 2024-05-09 1:55PM EDT | 2025-01-17 | 12.09 | 0.00 | 0.00 | 0.00 | - | 5 | 1,215 | 0.00% |
| ABBV250321P00165000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 30 | 289 | 0.00% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 2025-06-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 702 | 0.00% |
| ABBV251219P00165000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 17.46 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| ABBV260116P00165000 | 2024-05-06 9:35AM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 0.00% |
© 2024 Yahoo. All rights reserved.