AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00145000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 17.45 | 14.75 | 16.30 | 0.00 | - | 1 | 566 | 57.23% |
| ABBV240524C00145000 | 2024-04-26 12:45PM EDT | 2024-05-24 | 15.20 | 14.50 | 17.35 | 0.00 | - | 1 | 1 | 56.52% |
| ABBV240531C00145000 | 2024-05-08 11:19AM EDT | 2024-05-31 | 16.00 | 14.25 | 16.65 | 0.00 | - | - | 1 | 38.04% |
| ABBV240621C00145000 | 2024-05-06 2:08PM EDT | 2024-06-21 | 18.75 | 15.80 | 17.20 | 0.00 | - | 1 | 2,061 | 31.48% |
| ABBV240816C00145000 | 2024-05-01 10:04AM EDT | 2024-08-16 | 19.90 | 16.25 | 19.40 | 0.00 | - | 1 | 30 | 30.19% |
| ABBV240920C00145000 | 2024-05-08 10:19AM EDT | 2024-09-20 | 19.00 | 17.90 | 19.45 | 0.00 | - | 2 | 61 | 26.07% |
| ABBV241115C00145000 | 2024-05-07 10:39AM EDT | 2024-11-15 | 23.09 | 18.95 | 20.85 | 0.00 | - | 1 | 11 | 25.72% |
| ABBV250117C00145000 | 2024-05-08 10:19AM EDT | 2025-01-17 | 21.80 | 20.30 | 22.15 | 0.00 | - | 3 | 5,101 | 25.23% |
| ABBV250321C00145000 | 2024-04-09 11:25AM EDT | 2025-03-21 | 30.60 | 22.60 | 23.20 | 0.00 | - | 2 | 6 | 24.65% |
| ABBV250620C00145000 | 2024-05-02 11:31AM EDT | 2025-06-20 | 23.30 | 24.45 | 25.55 | 0.00 | - | 1 | 61 | 25.72% |
| ABBV251219C00145000 | 2024-04-23 3:11PM EDT | 2025-12-19 | 34.95 | 26.85 | 27.85 | 0.00 | - | 1 | 161 | 24.57% |
| ABBV260116C00145000 | 2024-04-30 12:19PM EDT | 2026-01-16 | 29.31 | 26.45 | 28.25 | 0.00 | - | 10 | 102 | 24.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00145000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.12 | +0.03 | +60.00% | 124 | 1,607 | 41.02% |
| ABBV240524P00145000 | 2024-04-29 11:47AM EDT | 2024-05-24 | 0.23 | 0.03 | 0.70 | 0.00 | - | 3 | 9 | 43.26% |
| ABBV240531P00145000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 0.47 | 0.05 | 0.39 | 0.00 | - | 1 | 7 | 30.30% |
| ABBV240607P00145000 | 2024-05-06 10:32AM EDT | 2024-06-07 | 0.77 | 0.13 | 0.35 | 0.00 | - | 6 | 11 | 25.59% |
| ABBV240614P00145000 | 2024-05-02 3:12PM EDT | 2024-06-14 | 0.48 | 0.19 | 0.30 | 0.00 | - | - | 3 | 22.07% |
| ABBV240621P00145000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 22 | 4,017 | 20.46% |
| ABBV240719P00145000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 0.86 | 0.69 | 0.93 | 0.00 | - | 1 | 15 | 21.05% |
| ABBV240816P00145000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 1.44 | 1.43 | 1.52 | -0.26 | -15.29% | 82 | 741 | 20.97% |
| ABBV240920P00145000 | 2024-05-10 10:48AM EDT | 2024-09-20 | 1.98 | 1.83 | 2.09 | -0.23 | -10.41% | 6 | 1,879 | 20.32% |
| ABBV241115P00145000 | 2024-05-10 1:29PM EDT | 2024-11-15 | 3.45 | 3.30 | 3.50 | -0.15 | -4.17% | 25 | 482 | 21.32% |
| ABBV250117P00145000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 4.47 | 4.35 | 4.55 | -0.13 | -2.83% | 609 | 3,040 | 21.01% |
| ABBV250321P00145000 | 2024-05-09 10:11AM EDT | 2025-03-21 | 5.50 | 5.50 | 5.65 | -0.15 | -2.65% | 1 | 19 | 21.07% |
| ABBV250620P00145000 | 2024-05-10 2:47PM EDT | 2025-06-20 | 7.25 | 7.10 | 7.40 | -0.05 | -0.68% | 47 | 437 | 21.65% |
| ABBV251219P00145000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 9.20 | 9.30 | 9.65 | 0.00 | - | 2 | 56 | 21.19% |
| ABBV260116P00145000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 9.50 | 9.70 | 10.10 | 0.00 | - | 8 | 764 | 21.32% |
© 2024 Yahoo. All rights reserved.