AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00150000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 11.30 | 9.70 | 12.90 | +0.05 | +0.44% | 5 | 701 | 70.75% |
| ABBV240524C00150000 | 2024-05-10 2:42PM EDT | 2024-05-24 | 11.50 | 10.75 | 13.15 | -11.47 | -49.93% | 2 | 1 | 52.66% |
| ABBV240531C00150000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 12.40 | 9.85 | 13.65 | 0.00 | - | - | 0 | 47.12% |
| ABBV240607C00150000 | 2024-04-26 1:57PM EDT | 2024-06-07 | 10.60 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 31.12% |
| ABBV240621C00150000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 12.30 | 11.15 | 12.50 | +0.30 | +2.50% | 1 | 1,639 | 26.38% |
| ABBV240719C00150000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 12.70 | 12.00 | 14.50 | 0.00 | - | 3 | 16 | 29.51% |
| ABBV240816C00150000 | 2024-05-09 2:02PM EDT | 2024-08-16 | 13.75 | 12.65 | 14.65 | 0.00 | - | 1 | 76 | 25.47% |
| ABBV240920C00150000 | 2024-05-10 1:16PM EDT | 2024-09-20 | 15.15 | 13.35 | 15.35 | -0.60 | -3.81% | 3 | 211 | 23.99% |
| ABBV241115C00150000 | 2024-05-02 12:09PM EDT | 2024-11-15 | 16.38 | 15.60 | 17.00 | 0.00 | - | 1 | 18 | 24.20% |
| ABBV250117C00150000 | 2024-05-10 12:39PM EDT | 2025-01-17 | 18.30 | 18.20 | 18.55 | -0.60 | -3.17% | 4 | 3,042 | 24.20% |
| ABBV250321C00150000 | 2024-05-02 3:42PM EDT | 2025-03-21 | 20.20 | 18.50 | 20.10 | 0.00 | - | 2 | 45 | 24.49% |
| ABBV250620C00150000 | 2024-05-10 2:54PM EDT | 2025-06-20 | 21.75 | 21.25 | 21.95 | -3.75 | -14.71% | 7 | 27 | 24.54% |
| ABBV251219C00150000 | 2024-05-07 3:17PM EDT | 2025-12-19 | 25.75 | 23.75 | 24.80 | 0.00 | - | 4 | 146 | 24.16% |
| ABBV260116C00150000 | 2024-05-06 9:38AM EDT | 2026-01-16 | 27.50 | 24.20 | 25.05 | 0.00 | - | 3 | 106 | 23.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00150000 | 2024-05-10 10:36AM EDT | 2024-05-17 | 0.07 | 0.09 | 0.14 | 0.00 | - | 22 | 621 | 30.57% |
| ABBV240524P00150000 | 2024-05-10 9:54AM EDT | 2024-05-24 | 0.15 | 0.07 | 0.28 | -0.01 | -6.25% | 1 | 81 | 25.20% |
| ABBV240531P00150000 | 2024-05-10 11:13AM EDT | 2024-05-31 | 0.24 | 0.02 | 0.86 | -0.04 | -14.29% | 10 | 70 | 28.47% |
| ABBV240607P00150000 | 2024-05-08 2:27PM EDT | 2024-06-07 | 0.52 | 0.31 | 0.38 | 0.00 | - | 12 | 52 | 19.29% |
| ABBV240614P00150000 | 2024-05-09 10:27AM EDT | 2024-06-14 | 0.54 | 0.41 | 0.90 | 0.00 | - | 1 | 15 | 22.39% |
| ABBV240621P00150000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.62 | 0.58 | 0.64 | -0.11 | -15.07% | 3 | 3,057 | 18.29% |
| ABBV240628P00150000 | 2024-05-09 3:30PM EDT | 2024-06-28 | 0.65 | 0.72 | 0.99 | 0.00 | - | 20 | 20 | 19.57% |
| ABBV240719P00150000 | 2024-05-10 3:14PM EDT | 2024-07-19 | 1.31 | 1.28 | 1.51 | -0.22 | -14.38% | 31 | 215 | 19.23% |
| ABBV240816P00150000 | 2024-05-10 2:29PM EDT | 2024-08-16 | 2.34 | 2.29 | 2.39 | -0.20 | -7.87% | 1,013 | 1,268 | 19.87% |
| ABBV240920P00150000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 2.90 | 2.86 | 3.80 | -0.25 | -7.94% | 1 | 1,090 | 21.57% |
| ABBV241115P00150000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 5.00 | 4.60 | 4.75 | 0.00 | - | 34 | 203 | 20.51% |
| ABBV250117P00150000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 5.70 | 5.70 | 5.90 | -0.25 | -4.20% | 2 | 5,109 | 20.24% |
| ABBV250321P00150000 | 2024-05-10 10:39AM EDT | 2025-03-21 | 6.96 | 6.85 | 7.80 | -0.19 | -2.66% | 2 | 259 | 21.66% |
| ABBV250620P00150000 | 2024-05-06 9:31AM EDT | 2025-06-20 | 8.00 | 8.40 | 8.80 | 0.00 | - | 6 | 626 | 20.71% |
| ABBV251219P00150000 | 2024-05-01 1:36PM EDT | 2025-12-19 | 10.85 | 10.85 | 11.35 | 0.00 | - | 1 | 100 | 20.62% |
| ABBV260116P00150000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 11.00 | 10.30 | 11.70 | 0.00 | - | 6 | 119 | 20.60% |
© 2024 Yahoo. All rights reserved.