AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00125000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 35.72 | 35.40 | 36.70 | 0.00 | - | 5 | 8 | 110.16% |
| ABBV240621C00125000 | 2024-05-03 10:19AM EDT | 2024-06-21 | 38.55 | 36.00 | 37.30 | 0.00 | - | 3 | 41 | 53.15% |
| ABBV240816C00125000 | 2024-04-29 11:50AM EDT | 2024-08-16 | 36.52 | 35.75 | 38.80 | 0.00 | - | 3 | 3 | 49.32% |
| ABBV240920C00125000 | 2024-04-26 2:11PM EDT | 2024-09-20 | 36.00 | 36.15 | 38.85 | 0.00 | - | 1 | 8 | 42.51% |
| ABBV241115C00125000 | 2024-04-05 11:42AM EDT | 2024-11-15 | 46.80 | 40.75 | 41.65 | 0.00 | - | 7 | 7 | 45.76% |
| ABBV250117C00125000 | 2024-05-09 10:08AM EDT | 2025-01-17 | 38.35 | 37.10 | 39.75 | 0.00 | - | 5 | 426 | 33.83% |
| ABBV250321C00125000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 46.95 | 37.85 | 40.90 | 0.00 | - | 1 | 2 | 33.43% |
| ABBV250620C00125000 | 2024-04-11 12:37PM EDT | 2025-06-20 | 46.00 | 39.65 | 40.65 | 0.00 | - | 1 | 6 | 28.83% |
| ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 2025-12-19 | 59.80 | 49.15 | 51.00 | 0.00 | - | 1 | 83 | 41.87% |
| ABBV260116C00125000 | 2024-02-29 2:43PM EDT | 2026-01-16 | 56.10 | 58.65 | 63.30 | 0.00 | - | 1 | 44 | 56.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00125000 | 2024-05-08 12:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 361 | 92.19% |
| ABBV240621P00125000 | 2024-05-10 9:59AM EDT | 2024-06-21 | 0.11 | 0.03 | 0.31 | +0.01 | +10.00% | 2 | 1,567 | 42.43% |
| ABBV240816P00125000 | 2024-04-26 12:49PM EDT | 2024-08-16 | 0.58 | 0.13 | 0.40 | 0.00 | - | 1 | 50 | 28.96% |
| ABBV240920P00125000 | 2024-04-29 11:24AM EDT | 2024-09-20 | 0.70 | 0.40 | 0.73 | 0.00 | - | 2 | 222 | 28.20% |
| ABBV241115P00125000 | 2024-05-08 10:15AM EDT | 2024-11-15 | 1.09 | 0.34 | 1.16 | 0.00 | - | 1 | 53 | 26.47% |
| ABBV250117P00125000 | 2024-05-10 12:31PM EDT | 2025-01-17 | 1.48 | 1.12 | 1.51 | -0.14 | -8.64% | 4 | 1,528 | 24.60% |
| ABBV250321P00125000 | 2024-05-10 10:40AM EDT | 2025-03-21 | 2.13 | 1.89 | 2.21 | -0.15 | -6.58% | 11 | 86 | 24.65% |
| ABBV250620P00125000 | 2024-05-06 1:37PM EDT | 2025-06-20 | 3.28 | 3.05 | 3.30 | 0.00 | - | 1 | 256 | 24.83% |
| ABBV251219P00125000 | 2024-04-26 11:43AM EDT | 2025-12-19 | 5.25 | 4.55 | 5.10 | 0.00 | - | 4 | 154 | 24.38% |
| ABBV260116P00125000 | 2024-05-07 12:07PM EDT | 2026-01-16 | 5.07 | 5.00 | 5.30 | 0.00 | - | 10 | 65 | 24.20% |
© 2024 Yahoo. All rights reserved.