Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240802C00160000 | 2024-06-24 10:08AM EDT | 160.00 | 13.40 | 10.35 | 14.00 | 0.00 | - | 2 | 2 | 33.36% |
ABBV240802C00165000 | 2024-06-28 2:51PM EDT | 165.00 | 6.82 | 7.65 | 10.15 | -1.13 | -14.21% | 3 | 15 | 31.08% |
ABBV240802C00170000 | 2024-06-28 3:05PM EDT | 170.00 | 4.01 | 4.15 | 5.35 | +0.60 | +17.60% | 3 | 28 | 21.88% |
ABBV240802C00175000 | 2024-06-28 2:22PM EDT | 175.00 | 1.43 | 1.80 | 4.55 | -0.47 | -24.74% | 1 | 590 | 29.08% |
ABBV240802C00180000 | 2024-06-28 11:55AM EDT | 180.00 | 1.15 | 0.68 | 2.12 | -0.15 | -11.54% | 30 | 60 | 24.87% |
ABBV240802C00185000 | 2024-06-26 3:59PM EDT | 185.00 | 0.71 | 0.10 | 0.97 | 0.00 | - | 9 | 22 | 23.60% |
ABBV240802C00190000 | 2024-06-27 11:01AM EDT | 190.00 | 0.12 | 0.08 | 0.72 | 0.00 | - | 1 | 7 | 26.54% |
ABBV240802C00195000 | 2024-06-25 3:08PM EDT | 195.00 | 0.11 | 0.00 | 2.23 | 0.00 | - | 2 | 4 | 44.04% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240802P00150000 | 2024-06-27 1:30PM EDT | 150.00 | 0.49 | 0.05 | 0.69 | 0.00 | - | 3 | 14 | 33.03% |
ABBV240802P00155000 | 2024-06-20 1:11PM EDT | 155.00 | 0.73 | 0.05 | 0.88 | -0.03 | -3.95% | 1 | 11 | 28.75% |
ABBV240802P00160000 | 2024-06-27 12:49PM EDT | 160.00 | 1.45 | 0.67 | 1.96 | -0.39 | -21.20% | 1 | 27 | 30.03% |
ABBV240802P00165000 | 2024-06-27 12:49PM EDT | 165.00 | 3.36 | 0.23 | 3.65 | 0.00 | - | 2 | 39 | 31.20% |
ABBV240802P00170000 | 2024-06-27 11:17AM EDT | 170.00 | 5.03 | 2.83 | 4.60 | 0.00 | - | 3 | 5 | 25.62% |
ABBV240802P00190000 | 2024-06-17 9:45AM EDT | 190.00 | 22.03 | 17.65 | 22.00 | 0.00 | - | - | 1 | 46.46% |