AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00185000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 4 | 1,756 | 52.73% |
| ABBV240524C00185000 | 2024-04-30 12:10PM EDT | 2024-05-24 | 0.23 | 0.01 | 0.22 | 0.00 | - | 1 | 63 | 42.38% |
| ABBV240531C00185000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.10 | 0.00 | - | 1 | 88 | 29.88% |
| ABBV240607C00185000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.43 | 0.00 | - | 2 | 3 | 33.72% |
| ABBV240614C00185000 | 2024-05-07 11:21AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.22 | 0.00 | - | - | 4 | 26.22% |
| ABBV240621C00185000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.14 | 0.00 | - | 24 | 2,729 | 22.02% |
| ABBV240719C00185000 | 2024-05-07 11:47AM EDT | 2024-07-19 | 0.28 | 0.07 | 0.25 | 0.00 | - | 1 | 7 | 18.85% |
| ABBV240816C00185000 | 2024-05-10 2:08PM EDT | 2024-08-16 | 0.52 | 0.32 | 0.55 | -0.01 | -1.89% | 1 | 1,608 | 18.81% |
| ABBV240920C00185000 | 2024-05-08 10:54AM EDT | 2024-09-20 | 1.00 | 0.85 | 1.24 | +0.02 | +2.04% | 1 | 1,191 | 20.00% |
| ABBV241115C00185000 | 2024-05-10 1:52PM EDT | 2024-11-15 | 2.06 | 1.93 | 2.02 | +0.11 | +5.64% | 754 | 409 | 19.59% |
| ABBV250117C00185000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 3.12 | 3.00 | 3.15 | +0.10 | +3.31% | 611 | 2,262 | 19.98% |
| ABBV250321C00185000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 4.25 | 4.20 | 4.35 | 0.00 | - | 2 | 278 | 20.45% |
| ABBV250620C00185000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 5.90 | 4.80 | 6.00 | -0.05 | -0.84% | 7 | 491 | 20.90% |
| ABBV251219C00185000 | 2024-05-08 9:38AM EDT | 2025-12-19 | 9.70 | 8.50 | 9.05 | 0.00 | - | 1 | 49 | 21.51% |
| ABBV260116C00185000 | 2024-05-08 10:13AM EDT | 2026-01-16 | 9.35 | 8.95 | 9.35 | 0.00 | - | 4 | 104 | 21.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00185000 | 2024-05-09 2:27PM EDT | 2024-05-17 | 24.60 | 23.70 | 26.10 | 0.00 | - | 1 | 1 | 78.76% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 2024-05-31 | 19.86 | 23.70 | 25.35 | 0.00 | - | - | 0 | 49.63% |
| ABBV240621P00185000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 24.10 | 23.95 | 25.55 | -0.80 | -3.21% | 8 | 8 | 36.41% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 19.80 | 22.95 | 25.65 | 0.00 | - | 23 | 36 | 24.23% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 25.06% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 2024-11-15 | 19.80 | 24.10 | 26.25 | 0.00 | - | 25 | 28 | 19.55% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 23.00 | 24.85 | 26.00 | 0.00 | - | 10 | 91 | 16.19% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 2025-03-21 | 21.75 | 23.10 | 24.50 | 0.00 | - | 22 | 22 | 8.94% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 2025-06-20 | 17.60 | 26.05 | 28.35 | 0.00 | - | 39 | 45 | 17.58% |
| ABBV251219P00185000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 29.30 | 28.20 | 29.35 | 0.00 | - | 1 | 2 | 16.11% |
| ABBV260116P00185000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 28.85 | 26.60 | 31.50 | 0.00 | - | 1 | 35 | 18.69% |
© 2024 Yahoo. All rights reserved.