AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00150000 | 2024-04-29 9:31AM EDT | 150.00 | 11.00 | 11.60 | 13.25 | 0.00 | - | 3 | 7 | 56.59% |
| ABBV240510C00152500 | 2024-04-29 9:45AM EDT | 152.50 | 9.10 | 7.55 | 10.15 | 0.00 | - | 1 | 0 | 40.02% |
| ABBV240510C00155000 | 2024-05-01 3:58PM EDT | 155.00 | 6.90 | 6.50 | 7.60 | -0.90 | -11.54% | 13 | 26 | 31.96% |
| ABBV240510C00157500 | 2024-04-30 3:10PM EDT | 157.50 | 5.40 | 4.55 | 5.85 | 0.00 | - | 7 | 37 | 33.23% |
| ABBV240510C00160000 | 2024-05-01 2:08PM EDT | 160.00 | 3.60 | 2.93 | 3.25 | -0.42 | -10.45% | 24 | 207 | 22.71% |
| ABBV240510C00162500 | 2024-05-01 3:10PM EDT | 162.50 | 1.79 | 1.58 | 1.66 | -0.49 | -21.49% | 112 | 149 | 19.95% |
| ABBV240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.77 | 0.70 | 0.76 | -0.44 | -36.36% | 202 | 403 | 19.39% |
| ABBV240510C00167500 | 2024-05-01 3:51PM EDT | 167.50 | 0.33 | 0.09 | 0.34 | -0.16 | -32.65% | 374 | 111 | 19.97% |
| ABBV240510C00170000 | 2024-05-01 2:09PM EDT | 170.00 | 0.11 | 0.08 | 0.12 | -0.10 | -47.62% | 175 | 480 | 19.87% |
| ABBV240510C00172500 | 2024-05-01 12:12PM EDT | 172.50 | 0.10 | 0.01 | 0.13 | +0.05 | +100.00% | 2 | 55 | 24.71% |
| ABBV240510C00175000 | 2024-05-01 2:04PM EDT | 175.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 39 | 295 | 31.64% |
| ABBV240510C00177500 | 2024-04-26 3:32PM EDT | 177.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 28 | 58.62% |
| ABBV240510C00180000 | 2024-04-30 2:03PM EDT | 180.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 6 | 147 | 38.09% |
| ABBV240510C00182500 | 2024-04-26 9:39AM EDT | 182.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 57.18% |
| ABBV240510C00185000 | 2024-04-29 11:11AM EDT | 185.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 79 | 50.39% |
| ABBV240510C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 18 | 46.48% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 61 | 45.31% |
| ABBV240510C00195000 | 2024-04-15 1:43PM EDT | 195.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.63% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 200.00 | 0.98 | 0.00 | 0.45 | 0.00 | - | - | 1 | 71.39% |
| ABBV240510C00205000 | 2024-04-01 10:09AM EDT | 205.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | - | 1 | 90.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00125000 | 2024-04-16 11:54AM EDT | 125.00 | 0.15 | 0.00 | 0.08 | 0.00 | - | - | 3 | 67.97% |
| ABBV240510P00135000 | 2024-04-26 1:06PM EDT | 135.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 55.08% |
| ABBV240510P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 34.38% |
| ABBV240510P00145000 | 2024-04-29 12:10PM EDT | 145.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 40 | 36.13% |
| ABBV240510P00150000 | 2024-05-01 3:32PM EDT | 150.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 42 | 164 | 29.20% |
| ABBV240510P00152500 | 2024-05-01 1:18PM EDT | 152.50 | 0.10 | 0.09 | 1.31 | -0.06 | -37.50% | 6 | 91 | 45.68% |
| ABBV240510P00155000 | 2024-05-01 3:47PM EDT | 155.00 | 0.25 | 0.22 | 0.43 | -0.03 | -10.71% | 12 | 240 | 24.76% |
| ABBV240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.55 | 0.50 | 0.63 | +0.03 | +5.77% | 57 | 139 | 21.00% |
| ABBV240510P00160000 | 2024-05-01 3:37PM EDT | 160.00 | 0.95 | 1.12 | 1.24 | -0.04 | -4.04% | 78 | 311 | 19.68% |
| ABBV240510P00162500 | 2024-05-01 3:33PM EDT | 162.50 | 1.83 | 2.22 | 2.39 | -0.06 | -3.17% | 49 | 72 | 19.46% |
| ABBV240510P00165000 | 2024-05-01 1:13PM EDT | 165.00 | 2.73 | 3.70 | 4.05 | -0.72 | -20.87% | 41 | 84 | 19.51% |
| ABBV240510P00167500 | 2024-04-29 1:29PM EDT | 167.50 | 7.40 | 5.75 | 7.30 | 0.00 | - | 12 | 25 | 36.06% |
| ABBV240510P00170000 | 2024-04-30 12:05PM EDT | 170.00 | 7.91 | 7.95 | 10.05 | 0.00 | - | 11 | 234 | 46.41% |
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 175.00 | 17.23 | 11.00 | 14.50 | 0.00 | - | 6 | 0 | 52.03% |
| ABBV240510P00180000 | 2024-05-01 3:37PM EDT | 180.00 | 18.70 | 16.50 | 19.55 | +1.64 | +9.61% | 16 | 4 | 64.21% |
© 2024 Yahoo. All rights reserved.