UK markets open in 7 hours 44 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.05 -0.17 (-0.23%) GOLD FUTURES
2,370.30 +1.00 (+0.04%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,845.13 +872.46 (+1.65%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240607C00160000 | 2024-06-03 3:50PM EDT | 2024-06-07 | 1.71 | 1.61 | 1.87 | -0.74 | -30.20% | 675 | 1,158 | 23.73% |
| ABBV240614C00160000 | 2024-06-03 3:52PM EDT | 2024-06-14 | 2.68 | 2.60 | 2.74 | -0.62 | -18.79% | 117 | 209 | 22.83% |
| ABBV240621C00160000 | 2024-06-03 3:48PM EDT | 2024-06-21 | 3.05 | 3.10 | 3.25 | -0.75 | -19.74% | 231 | 7,515 | 21.64% |
| ABBV240628C00160000 | 2024-06-03 1:17PM EDT | 2024-06-28 | 3.80 | 3.50 | 3.95 | +0.15 | +4.11% | 202 | 936 | 22.61% |
| ABBV240705C00160000 | 2024-06-03 10:08AM EDT | 2024-07-05 | 5.60 | 3.75 | 4.40 | +2.93 | +109.74% | 8 | 24 | 22.41% |
| ABBV240712C00160000 | 2024-05-31 12:54PM EDT | 2024-07-12 | 3.20 | 3.70 | 5.65 | 0.00 | - | 6 | 479 | 26.27% |
| ABBV240719C00160000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 4.47 | 4.45 | 4.65 | -0.71 | -13.71% | 112 | 1,061 | 19.87% |
| ABBV240816C00160000 | 2024-06-03 3:38PM EDT | 2024-08-16 | 6.10 | 5.95 | 6.15 | +0.10 | +1.67% | 866 | 509 | 20.91% |
| ABBV240920C00160000 | 2024-06-03 3:34PM EDT | 2024-09-20 | 7.75 | 7.30 | 8.70 | +1.05 | +15.67% | 50 | 1,779 | 24.56% |
| ABBV241115C00160000 | 2024-06-03 3:56PM EDT | 2024-11-15 | 9.45 | 9.05 | 10.10 | +0.15 | +1.61% | 5 | 454 | 23.24% |
| ABBV250117C00160000 | 2024-06-03 10:53AM EDT | 2025-01-17 | 11.00 | 11.00 | 12.30 | +1.65 | +17.65% | 1 | 3,262 | 24.15% |
| ABBV250321C00160000 | 2024-05-31 3:45PM EDT | 2025-03-21 | 12.32 | 12.40 | 14.35 | 0.00 | - | 3 | 33 | 24.99% |
| ABBV250620C00160000 | 2024-05-31 3:45PM EDT | 2025-06-20 | 14.27 | 14.15 | 15.60 | 0.00 | - | 3 | 125 | 23.75% |
| ABBV251219C00160000 | 2024-06-03 3:35PM EDT | 2025-12-19 | 18.27 | 17.50 | 18.55 | +0.47 | +2.64% | 6 | 156 | 23.29% |
| ABBV260116C00160000 | 2024-06-03 10:27AM EDT | 2026-01-16 | 20.10 | 17.40 | 18.70 | +2.10 | +11.67% | 3 | 255 | 22.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240607P00160000 | 2024-06-03 3:49PM EDT | 2024-06-07 | 1.43 | 1.29 | 1.50 | +0.16 | +12.60% | 307 | 334 | 21.31% |
| ABBV240614P00160000 | 2024-06-03 3:00PM EDT | 2024-06-14 | 1.80 | 2.01 | 2.18 | -1.14 | -38.78% | 25 | 191 | 19.63% |
| ABBV240621P00160000 | 2024-06-03 3:40PM EDT | 2024-06-21 | 2.59 | 2.39 | 2.53 | +0.50 | +23.92% | 203 | 8,742 | 18.01% |
| ABBV240628P00160000 | 2024-06-03 2:10PM EDT | 2024-06-28 | 2.84 | 2.71 | 3.05 | -1.56 | -35.45% | 40 | 37 | 18.45% |
| ABBV240705P00160000 | 2024-06-03 2:40PM EDT | 2024-07-05 | 2.79 | 2.78 | 4.25 | -2.79 | -50.00% | 5 | 6 | 22.63% |
| ABBV240719P00160000 | 2024-06-03 3:43PM EDT | 2024-07-19 | 4.40 | 4.15 | 4.35 | -0.05 | -1.12% | 164 | 1,358 | 19.40% |
| ABBV240816P00160000 | 2024-06-03 1:53PM EDT | 2024-08-16 | 5.45 | 5.55 | 5.75 | -0.25 | -4.39% | 81 | 1,081 | 20.20% |
| ABBV240920P00160000 | 2024-06-03 3:31PM EDT | 2024-09-20 | 6.25 | 6.35 | 6.50 | -0.10 | -1.57% | 66 | 1,701 | 18.82% |
| ABBV241115P00160000 | 2024-05-31 3:34PM EDT | 2024-11-15 | 7.30 | 7.35 | 8.65 | -1.70 | -18.89% | 1 | 526 | 20.33% |
| ABBV250117P00160000 | 2024-06-03 9:59AM EDT | 2025-01-17 | 8.86 | 9.40 | 9.80 | -1.44 | -13.98% | 20 | 3,363 | 19.59% |
| ABBV250321P00160000 | 2024-06-03 11:14AM EDT | 2025-03-21 | 10.75 | 9.90 | 12.10 | -0.81 | -7.01% | 4 | 252 | 21.39% |
| ABBV250620P00160000 | 2024-06-03 2:53PM EDT | 2025-06-20 | 12.27 | 11.40 | 12.95 | -2.68 | -17.93% | 805 | 401 | 19.99% |
| ABBV251219P00160000 | 2024-05-28 2:09PM EDT | 2025-12-19 | 17.85 | 14.95 | 15.80 | 0.00 | - | 1 | 115 | 20.07% |
| ABBV260116P00160000 | 2024-05-21 3:58PM EDT | 2026-01-16 | 14.39 | 15.25 | 16.00 | 0.00 | - | 6 | 751 | 19.84% |
© 2024 Yahoo. All rights reserved.