AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00133000 | 2024-04-22 3:05PM EDT | 133.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV240503C00135000 | 2024-04-11 3:40PM EDT | 135.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240503C00137000 | 2024-04-26 10:30AM EDT | 137.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240503C00140000 | 2024-04-26 10:24AM EDT | 140.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240503C00141000 | 2024-04-26 3:19PM EDT | 141.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABBV240503C00145000 | 2024-04-29 1:25PM EDT | 145.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ABBV240503C00148000 | 2024-05-01 10:30AM EDT | 148.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV240503C00149000 | 2024-04-30 11:34AM EDT | 149.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240503C00150000 | 2024-04-30 12:20PM EDT | 150.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABBV240503C00152500 | 2024-04-26 3:22PM EDT | 152.50 | 7.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV240503C00155000 | 2024-05-01 10:45AM EDT | 155.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV240503C00157500 | 2024-05-01 1:11PM EDT | 157.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV240503C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| ABBV240503C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 1.56% |
| ABBV240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 6.25% |
| ABBV240503C00167500 | 2024-05-01 3:45PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| ABBV240503C00170000 | 2024-05-01 2:37PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABBV240503C00172500 | 2024-05-01 2:43PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABBV240503C00175000 | 2024-05-01 2:47PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| ABBV240503C00177500 | 2024-05-01 9:54AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABBV240503C00180000 | 2024-05-01 3:20PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV240503C00182500 | 2024-04-26 2:25PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ABBV240503C00185000 | 2024-04-29 3:41PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| ABBV240503C00187500 | 2024-04-26 10:05AM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV240503C00190000 | 2024-04-30 1:00PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV240503C00195000 | 2024-04-19 10:13AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV240503C00200000 | 2024-04-09 3:21PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00125000 | 2024-04-29 9:41AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| ABBV240503P00130000 | 2024-04-29 9:42AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| ABBV240503P00132000 | 2024-04-30 10:14AM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV240503P00133000 | 2024-04-30 12:27PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABBV240503P00135000 | 2024-05-01 12:35PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV240503P00137000 | 2024-04-26 10:52AM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| ABBV240503P00140000 | 2024-04-26 3:12PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV240503P00144000 | 2024-04-25 12:05PM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV240503P00145000 | 2024-04-29 10:04AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ABBV240503P00147000 | 2024-04-29 11:02AM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV240503P00148000 | 2024-04-26 2:30PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| ABBV240503P00149000 | 2024-05-01 3:21PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABBV240503P00150000 | 2024-05-01 12:43PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABBV240503P00152500 | 2024-05-01 3:02PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ABBV240503P00155000 | 2024-05-01 3:14PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| ABBV240503P00157500 | 2024-05-01 3:54PM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ABBV240503P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| ABBV240503P00162500 | 2024-05-01 3:55PM EDT | 162.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| ABBV240503P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV240503P00167500 | 2024-05-01 10:15AM EDT | 167.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240503P00170000 | 2024-04-30 10:58AM EDT | 170.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ABBV240503P00172500 | 2024-04-29 11:53AM EDT | 172.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240503P00175000 | 2024-04-29 2:47PM EDT | 175.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| ABBV240503P00177500 | 2024-04-29 3:48PM EDT | 177.50 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240503P00180000 | 2024-05-01 3:47PM EDT | 180.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV240503P00182500 | 2024-04-26 2:49PM EDT | 182.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV240503P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV240503P00187500 | 2024-05-01 3:35PM EDT | 187.50 | 26.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ABBV240503P00190000 | 2024-04-26 3:52PM EDT | 190.00 | 30.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.