AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00195000 | 2024-04-19 10:13AM EDT | 2024-05-03 | 0.50 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 94.63% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 1 | 55.66% |
| ABBV240517C00195000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | -0.17 | -85.00% | 5 | 1,193 | 43.75% |
| ABBV240524C00195000 | 2024-04-26 1:54PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.35 | -0.09 | -33.33% | 4 | 4 | 41.85% |
| ABBV240621C00195000 | 2024-04-26 9:35AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.48 | -0.10 | -50.00% | 41 | 835 | 31.52% |
| ABBV240816C00195000 | 2024-04-25 3:59PM EDT | 2024-08-16 | 0.45 | 0.16 | 0.31 | -0.57 | -55.88% | 5 | 761 | 20.46% |
| ABBV240920C00195000 | 2024-04-26 12:32PM EDT | 2024-09-20 | 0.50 | 0.42 | 0.51 | -1.31 | -72.38% | 15 | 342 | 19.70% |
| ABBV241115C00195000 | 2024-04-26 3:48PM EDT | 2024-11-15 | 1.08 | 0.94 | 1.19 | -1.62 | -60.00% | 24 | 197 | 20.45% |
| ABBV250117C00195000 | 2024-04-26 1:00PM EDT | 2025-01-17 | 1.90 | 1.75 | 2.13 | -1.75 | -47.95% | 23 | 1,264 | 21.11% |
| ABBV250321C00195000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 3.00 | 2.82 | 3.05 | -1.65 | -35.48% | 5 | 12 | 21.37% |
| ABBV250620C00195000 | 2024-04-26 12:22PM EDT | 2025-06-20 | 4.40 | 2.83 | 4.55 | -2.67 | -37.77% | 8 | 61 | 21.95% |
| ABBV251219C00195000 | 2024-04-26 2:06PM EDT | 2025-12-19 | 6.70 | 6.20 | 7.55 | -2.50 | -27.17% | 1 | 52 | 22.80% |
| ABBV260116C00195000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 7.25 | 6.30 | 7.40 | -3.55 | -32.87% | 1 | 1,532 | 22.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240621P00195000 | 2024-04-01 10:19AM EDT | 2024-06-21 | 17.00 | 33.35 | 37.45 | 0.00 | - | 4 | 0 | 45.63% |
| ABBV240816P00195000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 34.80 | 33.30 | 37.40 | +17.05 | +96.06% | 280 | 323 | 32.03% |
| ABBV250117P00195000 | 2024-04-02 3:05PM EDT | 2025-01-17 | 20.35 | 33.45 | 37.35 | 0.00 | - | 11 | 11 | 20.65% |
| ABBV250620P00195000 | 2024-04-05 1:34PM EDT | 2025-06-20 | 29.95 | 34.00 | 37.30 | 0.00 | - | 2 | 31 | 16.32% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 2025-12-19 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 27.37% |
| ABBV260116P00195000 | 2024-02-26 1:54PM EDT | 2026-01-16 | 25.60 | 24.80 | 26.40 | 0.00 | - | 8 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.