UK markets open in 4 hours 15 minutes
NIKKEI 225
38,878.53 +261.43 (+0.68%) HANG SENG
18,893.14 -302.46 (-1.58%) CRUDE OIL
77.00 -0.57 (-0.73%) GOLD FUTURES
2,372.60 -20.30 (-0.85%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,560.72 -469.32 (-0.85%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524C00150000 | 2024-05-22 3:20PM EDT | 2024-05-24 | 11.04 | 7.75 | 11.30 | -1.86 | -14.42% | 1 | 5 | 112.16% |
| ABBV240531C00150000 | 2024-05-21 12:48PM EDT | 2024-05-31 | 13.00 | 8.20 | 11.70 | 0.00 | - | 3 | 3 | 58.20% |
| ABBV240607C00150000 | 2024-05-20 2:16PM EDT | 2024-06-07 | 15.67 | 9.05 | 11.25 | 0.00 | - | 1 | 16 | 39.14% |
| ABBV240621C00150000 | 2024-05-22 1:00PM EDT | 2024-06-21 | 11.60 | 9.90 | 11.55 | -3.09 | -21.03% | 50 | 1,646 | 30.79% |
| ABBV240719C00150000 | 2024-05-17 9:47AM EDT | 2024-07-19 | 17.00 | 11.50 | 12.30 | 0.00 | - | 1 | 16 | 25.91% |
| ABBV240816C00150000 | 2024-05-22 3:40PM EDT | 2024-08-16 | 12.82 | 11.65 | 14.55 | -2.58 | -16.75% | 1 | 78 | 29.83% |
| ABBV240920C00150000 | 2024-05-22 11:39AM EDT | 2024-09-20 | 13.90 | 12.85 | 14.65 | -2.65 | -16.01% | 179 | 561 | 25.46% |
| ABBV241115C00150000 | 2024-05-21 11:35AM EDT | 2024-11-15 | 18.44 | 14.55 | 17.00 | 0.00 | - | 1 | 20 | 26.93% |
| ABBV250117C00150000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 17.00 | 16.50 | 17.90 | -2.62 | -13.35% | 7 | 3,045 | 25.03% |
| ABBV250321C00150000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 20.20 | 18.15 | 19.15 | 0.00 | - | 2 | 45 | 24.60% |
| ABBV250620C00150000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 25.18 | 19.60 | 21.70 | 0.00 | - | 2 | 29 | 25.71% |
| ABBV251219C00150000 | 2024-05-17 12:46PM EDT | 2025-12-19 | 28.19 | 22.60 | 23.75 | 0.00 | - | 5 | 146 | 23.99% |
| ABBV260116C00150000 | 2024-05-22 10:03AM EDT | 2026-01-16 | 23.85 | 21.90 | 25.85 | -3.95 | -14.21% | 11 | 107 | 26.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524P00150000 | 2024-05-22 11:06AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 1 | 113 | 54.00% |
| ABBV240531P00150000 | 2024-05-22 3:40PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | +0.02 | +22.22% | 30 | 165 | 25.10% |
| ABBV240607P00150000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 0.24 | 0.08 | 0.27 | +0.17 | +242.86% | 28 | 60 | 21.56% |
| ABBV240614P00150000 | 2024-05-22 3:55PM EDT | 2024-06-14 | 0.38 | 0.35 | 0.70 | +0.27 | +245.45% | 15 | 26 | 23.66% |
| ABBV240621P00150000 | 2024-05-22 3:57PM EDT | 2024-06-21 | 0.59 | 0.34 | 0.75 | +0.29 | +96.67% | 50 | 3,555 | 21.19% |
| ABBV240628P00150000 | 2024-05-22 3:50PM EDT | 2024-06-28 | 0.75 | 0.58 | 0.89 | +0.46 | +158.62% | 9 | 33 | 20.24% |
| ABBV240719P00150000 | 2024-05-22 3:48PM EDT | 2024-07-19 | 1.71 | 1.31 | 1.51 | +0.90 | +111.11% | 109 | 276 | 19.85% |
| ABBV240816P00150000 | 2024-05-22 1:09PM EDT | 2024-08-16 | 2.12 | 2.30 | 2.62 | +0.33 | +18.44% | 23 | 2,270 | 21.01% |
| ABBV240920P00150000 | 2024-05-22 9:32AM EDT | 2024-09-20 | 2.83 | 3.00 | 4.20 | +0.52 | +22.51% | 6 | 1,370 | 22.85% |
| ABBV241115P00150000 | 2024-05-22 12:59PM EDT | 2024-11-15 | 4.45 | 3.85 | 4.90 | +0.45 | +11.25% | 14 | 362 | 20.70% |
| ABBV250117P00150000 | 2024-05-22 1:28PM EDT | 2025-01-17 | 5.59 | 5.35 | 6.85 | +0.54 | +10.69% | 2 | 5,300 | 22.00% |
| ABBV250321P00150000 | 2024-05-21 10:24AM EDT | 2025-03-21 | 6.00 | 5.90 | 7.80 | 0.00 | - | 206 | 459 | 21.37% |
| ABBV250620P00150000 | 2024-05-22 10:25AM EDT | 2025-06-20 | 8.35 | 8.55 | 9.00 | +1.10 | +15.17% | 2 | 763 | 20.72% |
| ABBV251219P00150000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 9.80 | 9.35 | 11.80 | 0.00 | - | 38 | 136 | 20.90% |
| ABBV260116P00150000 | 2024-05-21 10:36AM EDT | 2026-01-16 | 10.90 | 11.65 | 12.65 | 0.00 | - | 2 | 127 | 21.52% |
© 2024 Yahoo. All rights reserved.