UK markets open in 4 hours 32 minutes
NIKKEI 225
38,896.57 +279.47 (+0.72%) HANG SENG
18,826.50 -369.10 (-1.92%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,638.21 -622.47 (-1.13%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 22.00 | 17.80 | 21.60 | 0.00 | - | 1 | 1 | 89.60% |
| ABBV240531C00145000 | 2024-05-20 3:35PM EDT | 145.00 | 20.18 | 13.30 | 16.60 | 0.00 | - | 10 | 10 | 73.44% |
| ABBV240531C00150000 | 2024-05-21 12:48PM EDT | 150.00 | 13.00 | 8.20 | 11.70 | 0.00 | - | 3 | 3 | 58.20% |
| ABBV240531C00155000 | 2024-05-22 9:44AM EDT | 155.00 | 6.90 | 4.20 | 5.60 | -4.58 | -39.90% | 1 | 38 | 27.30% |
| ABBV240531C00157500 | 2024-05-22 2:34PM EDT | 157.50 | 3.05 | 3.15 | 3.40 | -3.15 | -50.81% | 17 | 5 | 22.00% |
| ABBV240531C00160000 | 2024-05-22 3:46PM EDT | 160.00 | 1.69 | 1.68 | 1.81 | -1.91 | -53.06% | 263 | 82 | 19.97% |
| ABBV240531C00162500 | 2024-05-22 3:56PM EDT | 162.50 | 0.72 | 0.74 | 0.84 | -1.45 | -66.82% | 411 | 145 | 19.36% |
| ABBV240531C00165000 | 2024-05-22 3:58PM EDT | 165.00 | 0.29 | 0.30 | 0.35 | -0.66 | -69.47% | 1,029 | 1,864 | 19.48% |
| ABBV240531C00167500 | 2024-05-22 3:51PM EDT | 167.50 | 0.09 | 0.10 | 0.15 | -0.33 | -78.57% | 162 | 436 | 20.36% |
| ABBV240531C00170000 | 2024-05-22 3:39PM EDT | 170.00 | 0.08 | 0.05 | 0.14 | -0.05 | -38.46% | 100 | 3,516 | 24.71% |
| ABBV240531C00172500 | 2024-05-20 1:22PM EDT | 172.50 | 0.15 | 0.01 | 0.15 | 0.00 | - | 20 | 137 | 29.54% |
| ABBV240531C00175000 | 2024-05-21 11:24AM EDT | 175.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 25 | 576 | 31.45% |
| ABBV240531C00177500 | 2024-05-22 10:29AM EDT | 177.50 | 0.01 | 0.00 | 0.45 | -0.04 | -80.00% | 1 | 11 | 47.85% |
| ABBV240531C00180000 | 2024-05-21 2:50PM EDT | 180.00 | 0.01 | 0.01 | 0.08 | -0.01 | -50.00% | 1 | 292 | 37.79% |
| ABBV240531C00185000 | 2024-05-22 10:04AM EDT | 185.00 | 0.01 | 0.01 | 0.24 | -0.06 | -85.71% | 7 | 82 | 54.00% |
| ABBV240531C00190000 | 2024-05-20 9:34AM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 8 | 43.36% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00135000 | 2024-05-15 12:52PM EDT | 135.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | 2 | 9 | 61.13% |
| ABBV240531P00140000 | 2024-05-22 11:45AM EDT | 140.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 82 | 106 | 38.67% |
| ABBV240531P00145000 | 2024-05-21 9:35AM EDT | 145.00 | 0.04 | 0.04 | 0.30 | 0.00 | - | 1 | 7 | 41.21% |
| ABBV240531P00147000 | 2024-05-17 3:22PM EDT | 147.00 | 0.04 | 0.05 | 0.57 | 0.00 | - | 10 | 10 | 43.26% |
| ABBV240531P00148000 | 2024-05-17 3:19PM EDT | 148.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 129 | 129 | 27.64% |
| ABBV240531P00149000 | 2024-05-22 1:20PM EDT | 149.00 | 0.08 | 0.08 | 0.18 | +0.03 | +60.00% | 6 | 72 | 28.32% |
| ABBV240531P00150000 | 2024-05-22 3:40PM EDT | 150.00 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 30 | 165 | 25.10% |
| ABBV240531P00152500 | 2024-05-22 1:35PM EDT | 152.50 | 0.15 | 0.17 | 0.23 | +0.06 | +66.67% | 7 | 12 | 21.88% |
| ABBV240531P00155000 | 2024-05-22 3:58PM EDT | 155.00 | 0.43 | 0.38 | 0.46 | +0.32 | +290.91% | 111 | 250 | 19.90% |
| ABBV240531P00157500 | 2024-05-22 3:50PM EDT | 157.50 | 1.03 | 0.89 | 0.98 | +0.77 | +296.15% | 1,074 | 193 | 18.59% |
| ABBV240531P00160000 | 2024-05-22 3:59PM EDT | 160.00 | 2.01 | 1.88 | 1.98 | +1.33 | +195.59% | 552 | 289 | 17.77% |
| ABBV240531P00162500 | 2024-05-22 3:47PM EDT | 162.50 | 3.74 | 2.82 | 4.05 | +2.39 | +177.04% | 83 | 207 | 23.05% |
| ABBV240531P00165000 | 2024-05-22 11:18AM EDT | 165.00 | 4.36 | 4.15 | 7.05 | +1.71 | +64.53% | 66 | 234 | 36.94% |
| ABBV240531P00167500 | 2024-05-20 2:28PM EDT | 167.50 | 2.85 | 6.85 | 8.55 | 0.00 | - | 3 | 3 | 30.76% |
| ABBV240531P00170000 | 2024-05-21 1:24PM EDT | 170.00 | 7.37 | 9.20 | 12.50 | 0.00 | - | 20 | 297 | 57.28% |
| ABBV240531P00175000 | 2024-05-22 3:02PM EDT | 175.00 | 14.30 | 13.90 | 17.35 | +1.88 | +15.14% | 14 | 3 | 68.58% |
| ABBV240531P00180000 | 2024-04-22 2:23PM EDT | 180.00 | 19.80 | 19.25 | 22.05 | +8.30 | +72.17% | 2 | 0 | 76.00% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 19.86 | 17.70 | 19.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.