AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00165000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 1,751 | 7,451 | 19.24% |
| ABBV240524C00165000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.73 | 0.64 | 0.78 | +0.03 | +4.29% | 52 | 561 | 18.82% |
| ABBV240531C00165000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 1.07 | 0.97 | 1.06 | -0.01 | -0.93% | 437 | 3,992 | 17.51% |
| ABBV240607C00165000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 1.43 | 1.23 | 1.51 | +0.02 | +1.42% | 35 | 676 | 18.08% |
| ABBV240614C00165000 | 2024-05-10 3:36PM EDT | 2024-06-14 | 1.93 | 1.72 | 2.20 | +0.18 | +10.29% | 16 | 14 | 20.01% |
| ABBV240621C00165000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 2.13 | 2.10 | 2.14 | +0.02 | +0.95% | 99 | 4,001 | 17.92% |
| ABBV240628C00165000 | 2024-05-09 3:29PM EDT | 2024-06-28 | 2.67 | 2.41 | 2.68 | +0.17 | +6.80% | 8 | 9 | 19.05% |
| ABBV240719C00165000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.20 | 0.00 | - | 60 | 821 | 17.85% |
| ABBV240816C00165000 | 2024-05-10 11:58AM EDT | 2024-08-16 | 4.60 | 4.55 | 4.70 | -0.05 | -1.08% | 7 | 482 | 19.73% |
| ABBV240920C00165000 | 2024-05-10 3:38PM EDT | 2024-09-20 | 5.90 | 5.85 | 6.00 | 0.00 | - | 165 | 974 | 20.34% |
| ABBV241115C00165000 | 2024-05-10 2:42PM EDT | 2024-11-15 | 8.05 | 7.80 | 8.15 | +0.25 | +3.21% | 3 | 333 | 21.75% |
| ABBV250117C00165000 | 2024-05-10 10:37AM EDT | 2025-01-17 | 9.72 | 9.00 | 9.75 | +0.07 | +0.73% | 1 | 2,897 | 21.83% |
| ABBV250321C00165000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 11.00 | 10.05 | 11.30 | 0.00 | - | 30 | 38 | 22.13% |
| ABBV250620C00165000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 13.65 | 12.95 | 13.40 | -0.94 | -6.44% | 2 | 91 | 22.59% |
| ABBV251219C00165000 | 2024-05-03 10:40AM EDT | 2025-12-19 | 17.86 | 16.00 | 16.60 | 0.00 | - | 3 | 111 | 22.70% |
| ABBV260116C00165000 | 2024-05-09 10:09AM EDT | 2026-01-16 | 16.87 | 16.50 | 17.00 | 0.00 | - | 1 | 141 | 22.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00165000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 4.65 | 4.20 | 4.60 | -0.10 | -2.11% | 15 | 2,540 | 20.26% |
| ABBV240524P00165000 | 2024-05-10 1:33PM EDT | 2024-05-24 | 4.55 | 4.50 | 5.00 | -0.94 | -17.12% | 4 | 221 | 18.51% |
| ABBV240531P00165000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 5.19 | 3.75 | 5.10 | 0.00 | - | 20 | 71 | 15.78% |
| ABBV240607P00165000 | 2024-05-10 11:13AM EDT | 2024-06-07 | 5.29 | 4.95 | 5.35 | -0.56 | -9.57% | 1 | 22 | 15.36% |
| ABBV240614P00165000 | 2024-05-06 11:02AM EDT | 2024-06-14 | 4.75 | 5.20 | 7.45 | 0.00 | - | 2 | 3 | 25.44% |
| ABBV240621P00165000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 5.60 | 5.45 | 5.60 | -0.20 | -3.45% | 276 | 4,966 | 13.83% |
| ABBV240719P00165000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 6.95 | 6.80 | 9.00 | -0.30 | -4.14% | 23 | 90 | 23.60% |
| ABBV240816P00165000 | 2024-05-08 3:54PM EDT | 2024-08-16 | 7.90 | 8.15 | 8.30 | -0.60 | -7.06% | 10 | 1,009 | 17.73% |
| ABBV240920P00165000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 9.25 | 8.75 | 9.00 | 0.00 | - | 1 | 2,836 | 17.06% |
| ABBV241115P00165000 | 2024-05-10 10:56AM EDT | 2024-11-15 | 10.95 | 10.65 | 11.55 | -0.20 | -1.79% | 12 | 586 | 19.91% |
| ABBV250117P00165000 | 2024-05-09 1:55PM EDT | 2025-01-17 | 12.09 | 11.75 | 13.90 | 0.00 | - | 5 | 1,215 | 21.67% |
| ABBV250321P00165000 | 2024-05-08 11:19AM EDT | 2025-03-21 | 13.25 | 11.15 | 13.15 | 0.00 | - | 30 | 289 | 18.11% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 2025-06-20 | 14.55 | 13.15 | 17.00 | 0.00 | - | 1 | 702 | 21.66% |
| ABBV251219P00165000 | 2024-05-06 12:17PM EDT | 2025-12-19 | 17.46 | 17.00 | 17.55 | 0.00 | - | 10 | 124 | 18.67% |
| ABBV260116P00165000 | 2024-05-10 1:21PM EDT | 2026-01-16 | 17.50 | 17.40 | 18.00 | +1.00 | +6.06% | 110 | 1,262 | 18.78% |
© 2024 Yahoo. All rights reserved.