AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524C00155000 | 2024-05-16 2:58PM EDT | 2024-05-24 | 9.44 | 10.60 | 12.50 | 0.00 | - | 2 | 12 | 57.98% |
| ABBV240531C00155000 | 2024-05-16 1:17PM EDT | 2024-05-31 | 9.00 | 9.95 | 13.15 | 0.00 | - | 3 | 38 | 47.27% |
| ABBV240607C00155000 | 2024-05-17 12:09PM EDT | 2024-06-07 | 11.50 | 10.55 | 13.00 | +4.50 | +64.29% | 3 | 2 | 36.71% |
| ABBV240614C00155000 | 2024-05-17 1:36PM EDT | 2024-06-14 | 12.16 | 10.45 | 13.50 | +3.16 | +35.11% | 6 | 1 | 35.49% |
| ABBV240621C00155000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 12.44 | 12.40 | 12.85 | +2.87 | +29.99% | 8 | 2,282 | 27.05% |
| ABBV240628C00155000 | 2024-05-10 11:50AM EDT | 2024-06-28 | 8.50 | 12.15 | 13.55 | 0.00 | - | - | 8 | 29.10% |
| ABBV240719C00155000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 10.86 | 11.95 | 13.80 | 0.00 | - | 6 | 23 | 24.88% |
| ABBV240816C00155000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 14.05 | 13.50 | 15.20 | +1.80 | +14.69% | 19 | 185 | 25.98% |
| ABBV240920C00155000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 13.70 | 13.85 | 15.90 | 0.00 | - | 15 | 221 | 24.19% |
| ABBV241115C00155000 | 2024-05-14 10:14AM EDT | 2024-11-15 | 16.90 | 16.90 | 17.75 | +3.55 | +26.59% | 2 | 440 | 24.66% |
| ABBV250117C00155000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 18.60 | 18.55 | 19.05 | +1.50 | +8.77% | 1 | 4,362 | 23.92% |
| ABBV250321C00155000 | 2024-05-15 10:17AM EDT | 2025-03-21 | 19.65 | 19.10 | 21.35 | 0.00 | - | 10 | 35 | 25.48% |
| ABBV250620C00155000 | 2024-05-13 2:57PM EDT | 2025-06-20 | 19.05 | 21.75 | 22.95 | 0.00 | - | 4 | 45 | 24.89% |
| ABBV251219C00155000 | 2024-05-15 10:59AM EDT | 2025-12-19 | 22.92 | 24.50 | 25.50 | 0.00 | - | 2 | 119 | 23.91% |
| ABBV260116C00155000 | 2024-05-17 10:16AM EDT | 2026-01-16 | 24.76 | 25.10 | 26.30 | +2.78 | +12.65% | 18 | 119 | 24.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524P00155000 | 2024-05-17 2:50PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 11 | 246 | 31.35% |
| ABBV240531P00155000 | 2024-05-17 3:24PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.17 | -0.08 | -50.00% | 29 | 208 | 23.68% |
| ABBV240607P00155000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.16 | 0.11 | 0.26 | -0.23 | -58.97% | 21 | 122 | 20.97% |
| ABBV240614P00155000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 0.30 | 0.23 | 0.37 | -0.20 | -40.00% | 108 | 43 | 19.70% |
| ABBV240621P00155000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.47 | -0.22 | -32.84% | 154 | 2,800 | 18.73% |
| ABBV240628P00155000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 0.55 | 0.50 | 0.62 | -0.31 | -36.05% | 4 | 110 | 18.48% |
| ABBV240719P00155000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.09 | 0.86 | 1.13 | -0.46 | -29.68% | 47 | 452 | 18.34% |
| ABBV240816P00155000 | 2024-05-17 2:25PM EDT | 2024-08-16 | 2.16 | 1.84 | 2.19 | -0.54 | -20.00% | 15 | 946 | 19.89% |
| ABBV240920P00155000 | 2024-05-17 1:01PM EDT | 2024-09-20 | 2.84 | 2.70 | 2.83 | -0.81 | -22.19% | 232 | 513 | 19.03% |
| ABBV241115P00155000 | 2024-05-17 1:08PM EDT | 2024-11-15 | 4.57 | 4.35 | 4.55 | -0.58 | -11.26% | 4 | 216 | 20.29% |
| ABBV250117P00155000 | 2024-05-17 11:03AM EDT | 2025-01-17 | 5.70 | 4.75 | 6.70 | -0.75 | -11.63% | 2 | 1,403 | 22.03% |
| ABBV250321P00155000 | 2024-05-13 11:30AM EDT | 2025-03-21 | 8.30 | 6.45 | 7.10 | 0.00 | - | 1 | 122 | 20.37% |
| ABBV250620P00155000 | 2024-05-16 10:24AM EDT | 2025-06-20 | 9.65 | 7.20 | 8.85 | 0.00 | - | 100 | 1,526 | 20.69% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 12.86 | 9.80 | 11.40 | 0.00 | - | 1 | 32 | 20.48% |
| ABBV260116P00155000 | 2024-05-17 10:20AM EDT | 2026-01-16 | 12.01 | 10.45 | 11.90 | -0.64 | -5.06% | 1 | 1,122 | 20.63% |
© 2024 Yahoo. All rights reserved.