AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 22.00 | 16.60 | 18.35 | 0.00 | - | 1 | 1 | 68.95% |
| ABBV240531C00145000 | 2024-05-20 3:35PM EDT | 145.00 | 20.18 | 11.50 | 13.15 | 0.00 | - | 10 | 10 | 70.26% |
| ABBV240531C00150000 | 2024-05-24 10:35AM EDT | 150.00 | 7.51 | 6.80 | 8.45 | -1.49 | -16.56% | 4 | 5 | 55.23% |
| ABBV240531C00152500 | 2024-05-27 12:13AM EDT | 152.50 | 6.92 | 3.75 | 5.55 | 0.00 | - | - | 1 | 37.01% |
| ABBV240531C00155000 | 2024-05-24 3:54PM EDT | 155.00 | 2.60 | 2.61 | 2.82 | -1.70 | -39.53% | 42 | 39 | 21.70% |
| ABBV240531C00157500 | 2024-05-24 3:59PM EDT | 157.50 | 1.20 | 1.14 | 1.23 | -1.01 | -45.70% | 786 | 118 | 19.61% |
| ABBV240531C00160000 | 2024-05-24 3:59PM EDT | 160.00 | 0.38 | 0.34 | 0.43 | -0.62 | -62.00% | 381 | 256 | 19.58% |
| ABBV240531C00162500 | 2024-05-24 3:50PM EDT | 162.50 | 0.10 | 0.11 | 0.13 | -0.29 | -74.36% | 513 | 329 | 20.31% |
| ABBV240531C00165000 | 2024-05-24 3:59PM EDT | 165.00 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 1,126 | 2,331 | 23.24% |
| ABBV240531C00167500 | 2024-05-24 3:53PM EDT | 167.50 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 99 | 378 | 26.95% |
| ABBV240531C00170000 | 2024-05-24 3:56PM EDT | 170.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 51 | 3,483 | 32.23% |
| ABBV240531C00172500 | 2024-05-24 2:54PM EDT | 172.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 137 | 35.74% |
| ABBV240531C00175000 | 2024-05-24 10:52AM EDT | 175.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 6 | 578 | 54.79% |
| ABBV240531C00177500 | 2024-05-22 10:29AM EDT | 177.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 77.93% |
| ABBV240531C00180000 | 2024-05-24 1:42PM EDT | 180.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 291 | 51.17% |
| ABBV240531C00185000 | 2024-05-24 1:58PM EDT | 185.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 7 | 98 | 96.63% |
| ABBV240531C00190000 | 2024-05-24 10:19AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 8 | 58.59% |
| ABBV240531C00195000 | 2024-05-27 12:13AM EDT | 195.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 5 | 119.19% |
| ABBV240531C00200000 | 2024-05-27 12:13AM EDT | 200.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 1 | 129.69% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00135000 | 2024-05-24 9:50AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 120 | 21 | 67.77% |
| ABBV240531P00140000 | 2024-05-24 9:58AM EDT | 140.00 | 0.06 | 0.01 | 0.27 | +0.01 | +20.00% | 100 | 223 | 54.88% |
| ABBV240531P00141000 | 2024-05-27 12:13AM EDT | 141.00 | 0.08 | 0.02 | 0.26 | +0.03 | +60.00% | 210 | 325 | 52.15% |
| ABBV240531P00142000 | 2024-05-27 12:13AM EDT | 142.00 | 0.07 | 0.02 | 0.19 | +0.03 | +75.00% | 170 | 60 | 52.34% |
| ABBV240531P00143000 | 2024-05-27 12:13AM EDT | 143.00 | 0.07 | 0.02 | 0.29 | +0.02 | +40.00% | 40 | 10 | 54.10% |
| ABBV240531P00145000 | 2024-05-21 9:35AM EDT | 145.00 | 0.04 | 0.03 | 0.28 | 0.00 | - | 1 | 7 | 47.36% |
| ABBV240531P00146000 | 2024-05-27 12:13AM EDT | 146.00 | 0.07 | 0.03 | 0.17 | -0.01 | -12.50% | 3 | 0 | 39.45% |
| ABBV240531P00147000 | 2024-05-24 3:27PM EDT | 147.00 | 0.07 | 0.04 | 0.48 | -0.04 | -36.36% | 1 | 158 | 47.41% |
| ABBV240531P00148000 | 2024-05-24 2:36PM EDT | 148.00 | 0.08 | 0.05 | 0.50 | -0.21 | -72.41% | 3 | 129 | 44.43% |
| ABBV240531P00149000 | 2024-05-24 9:56AM EDT | 149.00 | 0.15 | 0.06 | 0.12 | +0.07 | +87.50% | 1 | 77 | 28.32% |
| ABBV240531P00150000 | 2024-05-24 3:49PM EDT | 150.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 109 | 179 | 25.88% |
| ABBV240531P00152500 | 2024-05-24 3:42PM EDT | 152.50 | 0.22 | 0.17 | 0.23 | 0.00 | - | 26 | 50 | 21.44% |
| ABBV240531P00155000 | 2024-05-24 3:51PM EDT | 155.00 | 0.63 | 0.55 | 0.62 | +0.35 | +125.00% | 63 | 233 | 19.48% |
| ABBV240531P00157500 | 2024-05-24 3:59PM EDT | 157.50 | 1.56 | 1.50 | 1.60 | +0.42 | +36.84% | 358 | 1,179 | 18.65% |
| ABBV240531P00160000 | 2024-05-24 3:59PM EDT | 160.00 | 3.04 | 2.67 | 3.40 | +0.60 | +24.59% | 82 | 463 | 20.14% |
| ABBV240531P00162500 | 2024-05-24 3:57PM EDT | 162.50 | 5.73 | 3.85 | 6.75 | +1.44 | +33.57% | 49 | 213 | 44.92% |
| ABBV240531P00165000 | 2024-05-24 2:13PM EDT | 165.00 | 8.28 | 6.55 | 8.45 | +1.81 | +27.98% | 27 | 143 | 38.67% |
| ABBV240531P00167500 | 2024-05-24 12:05PM EDT | 167.50 | 9.97 | 9.05 | 12.50 | +0.82 | +8.96% | 20 | 24 | 77.39% |
| ABBV240531P00170000 | 2024-05-23 12:09PM EDT | 170.00 | 10.26 | 11.75 | 14.55 | 0.00 | - | 11 | 273 | 78.39% |
| ABBV240531P00175000 | 2024-05-24 10:52AM EDT | 175.00 | 17.67 | 16.80 | 19.95 | +1.48 | +9.14% | 2 | 3 | 64.84% |
| ABBV240531P00180000 | 2024-05-22 9:33AM EDT | 180.00 | 19.80 | 21.55 | 24.60 | 0.00 | - | 2 | 0 | 61.52% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 19.86 | 17.70 | 19.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.