UK markets open in 5 hours 13 minutes
NIKKEI 225
38,893.60 +276.50 (+0.72%) HANG SENG
18,989.18 -206.42 (-1.08%) CRUDE OIL
76.86 -0.71 (-0.92%) GOLD FUTURES
2,372.10 -20.80 (-0.87%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,612.09 -465.84 (-0.85%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240719C00100000 | 2024-05-16 3:09PM EDT | 100.00 | 65.05 | 58.20 | 62.20 | 0.00 | - | - | 2 | 68.07% |
| ABBV240719C00135000 | 2024-05-17 1:54PM EDT | 135.00 | 32.50 | 23.60 | 27.65 | 0.00 | - | 1 | 1 | 48.60% |
| ABBV240719C00145000 | 2024-05-21 3:47PM EDT | 145.00 | 19.55 | 14.65 | 17.85 | 0.00 | - | 1 | 3 | 35.77% |
| ABBV240719C00150000 | 2024-05-17 9:47AM EDT | 150.00 | 17.00 | 11.50 | 12.30 | 0.00 | - | 1 | 16 | 25.91% |
| ABBV240719C00155000 | 2024-05-22 11:11AM EDT | 155.00 | 8.37 | 5.75 | 8.00 | -2.00 | -19.29% | 7 | 24 | 21.52% |
| ABBV240719C00160000 | 2024-05-22 3:58PM EDT | 160.00 | 4.61 | 4.60 | 5.75 | -2.01 | -30.36% | 217 | 285 | 23.39% |
| ABBV240719C00165000 | 2024-05-22 3:58PM EDT | 165.00 | 2.40 | 2.36 | 2.47 | -1.43 | -37.34% | 293 | 1,293 | 18.13% |
| ABBV240719C00170000 | 2024-05-22 3:58PM EDT | 170.00 | 1.09 | 0.95 | 1.16 | -0.76 | -41.08% | 352 | 1,165 | 17.58% |
| ABBV240719C00175000 | 2024-05-22 3:37PM EDT | 175.00 | 0.48 | 0.30 | 0.68 | -0.34 | -41.46% | 113 | 478 | 18.93% |
| ABBV240719C00180000 | 2024-05-22 3:28PM EDT | 180.00 | 0.25 | 0.20 | 0.24 | -0.07 | -21.87% | 76 | 327 | 18.07% |
| ABBV240719C00185000 | 2024-05-21 12:59PM EDT | 185.00 | 0.28 | 0.11 | 1.27 | 0.00 | - | 1 | 16 | 31.49% |
| ABBV240719C00190000 | 2024-05-21 2:52PM EDT | 190.00 | 0.11 | 0.04 | 0.55 | 0.00 | - | 1 | 2 | 28.66% |
| ABBV240719C00200000 | 2024-05-08 10:51AM EDT | 200.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | - | 140 | 48.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240719P00120000 | 2024-05-13 3:44PM EDT | 120.00 | 0.13 | 0.05 | 0.57 | 0.00 | - | 2 | 6 | 44.70% |
| ABBV240719P00130000 | 2024-05-13 3:45PM EDT | 130.00 | 0.21 | 0.13 | 0.75 | 0.00 | - | 2 | 8 | 36.50% |
| ABBV240719P00135000 | 2024-05-21 2:52PM EDT | 135.00 | 0.32 | 0.22 | 0.70 | 0.00 | - | 1 | 16 | 30.64% |
| ABBV240719P00140000 | 2024-05-20 3:55PM EDT | 140.00 | 0.20 | 0.39 | 0.80 | 0.00 | - | 8 | 231 | 26.38% |
| ABBV240719P00145000 | 2024-05-22 3:41PM EDT | 145.00 | 0.71 | 0.42 | 0.97 | +0.24 | +51.06% | 36 | 52 | 22.34% |
| ABBV240719P00150000 | 2024-05-22 3:48PM EDT | 150.00 | 1.71 | 1.31 | 1.51 | +0.90 | +111.11% | 109 | 276 | 19.85% |
| ABBV240719P00155000 | 2024-05-22 3:43PM EDT | 155.00 | 2.78 | 2.62 | 3.10 | +1.16 | +71.60% | 166 | 560 | 20.30% |
| ABBV240719P00160000 | 2024-05-22 3:36PM EDT | 160.00 | 4.35 | 4.65 | 4.85 | +1.30 | +42.62% | 132 | 1,312 | 18.32% |
| ABBV240719P00165000 | 2024-05-22 1:29PM EDT | 165.00 | 6.80 | 7.60 | 7.75 | +1.30 | +23.64% | 3 | 207 | 17.66% |
| ABBV240719P00170000 | 2024-05-20 3:46PM EDT | 170.00 | 7.50 | 10.20 | 11.70 | 0.00 | - | 25 | 52 | 18.45% |
| ABBV240719P00180000 | 2024-04-29 9:44AM EDT | 180.00 | 19.15 | 19.10 | 22.85 | 0.00 | - | 7 | 9 | 34.56% |
© 2024 Yahoo. All rights reserved.