AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00075000 | 2024-04-23 1:34PM EDT | 75.00 | 95.45 | 86.10 | 87.85 | 0.00 | - | - | 1 | 200.98% |
| ABBV240517C00080000 | 2024-04-11 3:31PM EDT | 80.00 | 88.15 | 81.35 | 82.75 | 0.00 | - | 60 | 0 | 117.19% |
| ABBV240517C00100000 | 2023-11-22 11:10AM EDT | 100.00 | 40.38 | 55.20 | 56.25 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV240517C00115000 | 2024-04-11 3:09PM EDT | 115.00 | 53.38 | 46.80 | 48.35 | 0.00 | - | 2,185 | 0 | 92.63% |
| ABBV240517C00120000 | 2024-04-11 3:41PM EDT | 120.00 | 47.85 | 41.30 | 42.80 | 0.00 | - | 10 | 0 | 53.13% |
| ABBV240517C00125000 | 2024-04-29 11:50AM EDT | 125.00 | 35.13 | 36.65 | 37.85 | 0.00 | - | 3 | 8 | 62.21% |
| ABBV240517C00130000 | 2024-04-11 2:25PM EDT | 130.00 | 38.95 | 31.85 | 33.35 | 0.00 | - | 140 | 0 | 65.04% |
| ABBV240517C00135000 | 2024-04-11 2:25PM EDT | 135.00 | 33.10 | 27.10 | 27.90 | 0.00 | - | 140 | 0 | 53.61% |
| ABBV240517C00140000 | 2024-04-25 10:10AM EDT | 140.00 | 27.05 | 22.25 | 22.75 | 0.00 | - | 3 | 57 | 49.90% |
| ABBV240517C00145000 | 2024-04-26 10:41AM EDT | 145.00 | 17.80 | 17.35 | 17.75 | 0.00 | - | 1 | 566 | 40.63% |
| ABBV240517C00150000 | 2024-04-29 11:02AM EDT | 150.00 | 10.26 | 12.50 | 12.80 | 0.00 | - | 3 | 713 | 31.96% |
| ABBV240517C00155000 | 2024-04-30 1:20PM EDT | 155.00 | 8.30 | 7.95 | 8.10 | +1.60 | +23.88% | 23 | 742 | 25.17% |
| ABBV240517C00157500 | 2024-04-30 12:32PM EDT | 157.50 | 6.45 | 5.85 | 6.10 | +1.05 | +19.44% | 42 | 58 | 23.80% |
| ABBV240517C00160000 | 2024-04-30 2:28PM EDT | 160.00 | 4.19 | 4.05 | 4.20 | +0.54 | +14.79% | 154 | 1,744 | 21.63% |
| ABBV240517C00162500 | 2024-04-30 3:10PM EDT | 162.50 | 2.75 | 2.62 | 2.72 | +0.52 | +23.32% | 168 | 630 | 20.55% |
| ABBV240517C00165000 | 2024-04-30 2:59PM EDT | 165.00 | 1.57 | 1.55 | 1.59 | +0.30 | +23.62% | 703 | 7,820 | 19.57% |
| ABBV240517C00167500 | 2024-04-30 1:49PM EDT | 167.50 | 0.90 | 0.79 | 0.85 | +0.14 | +18.42% | 57 | 699 | 18.97% |
| ABBV240517C00170000 | 2024-04-30 3:07PM EDT | 170.00 | 0.42 | 0.38 | 0.44 | +0.06 | +16.67% | 106 | 4,596 | 18.95% |
| ABBV240517C00172500 | 2024-04-30 2:55PM EDT | 172.50 | 0.18 | 0.17 | 0.21 | +0.02 | +12.50% | 11 | 1,098 | 18.92% |
| ABBV240517C00175000 | 2024-04-30 2:55PM EDT | 175.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 25 | 12,993 | 19.19% |
| ABBV240517C00177500 | 2024-04-30 2:55PM EDT | 177.50 | 0.03 | 0.03 | 0.08 | 0.00 | - | 3 | 127 | 21.19% |
| ABBV240517C00180000 | 2024-04-30 1:21PM EDT | 180.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 45 | 7,736 | 22.85% |
| ABBV240517C00182500 | 2024-04-29 2:38PM EDT | 182.50 | 0.03 | 0.02 | 0.20 | 0.00 | - | 1 | 29 | 30.96% |
| ABBV240517C00185000 | 2024-04-30 12:27PM EDT | 185.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 6 | 1,916 | 27.05% |
| ABBV240517C00187500 | 2024-04-26 9:34AM EDT | 187.50 | 0.29 | 0.00 | 1.28 | 0.00 | - | 15 | 25 | 56.01% |
| ABBV240517C00190000 | 2024-04-30 1:40PM EDT | 190.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 1,740 | 31.64% |
| ABBV240517C00195000 | 2024-04-30 2:33PM EDT | 195.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 1,141 | 35.16% |
| ABBV240517C00200000 | 2024-04-29 3:10PM EDT | 200.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 558 | 49.12% |
| ABBV240517C00210000 | 2024-04-08 10:42AM EDT | 210.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 52.64% |
| ABBV240517C00220000 | 2024-03-07 11:23AM EDT | 220.00 | 0.09 | 0.00 | 1.22 | 0.00 | - | 1 | 1 | 80.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00075000 | 2024-04-22 1:46PM EDT | 75.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 6 | 43 | 131.25% |
| ABBV240517P00080000 | 2024-03-26 1:22PM EDT | 80.00 | 0.04 | 0.00 | 2.05 | 0.00 | - | 1 | 3 | 194.04% |
| ABBV240517P00085000 | 2024-01-25 3:11PM EDT | 85.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 137.79% |
| ABBV240517P00090000 | 2024-04-23 2:41PM EDT | 90.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 9 | 167.04% |
| ABBV240517P00095000 | 2024-04-15 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 21 | 120.31% |
| ABBV240517P00100000 | 2024-01-09 2:41PM EDT | 100.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | 2 | 19 | 108.40% |
| ABBV240517P00105000 | 2024-04-09 12:02PM EDT | 105.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 39 | 129.35% |
| ABBV240517P00110000 | 2024-04-29 2:52PM EDT | 110.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 3 | 992 | 117.82% |
| ABBV240517P00115000 | 2024-04-10 2:50PM EDT | 115.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 5 | 1,664 | 106.74% |
| ABBV240517P00120000 | 2024-04-26 3:20PM EDT | 120.00 | 0.01 | 0.00 | 2.07 | 0.00 | - | 1 | 1,064 | 95.31% |
| ABBV240517P00125000 | 2024-04-16 12:53PM EDT | 125.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 351 | 54.59% |
| ABBV240517P00130000 | 2024-04-23 2:13PM EDT | 130.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 8 | 592 | 50.39% |
| ABBV240517P00135000 | 2024-04-26 11:22AM EDT | 135.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 226 | 48.00% |
| ABBV240517P00140000 | 2024-04-30 12:26PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 1 | 2,380 | 28.13% |
| ABBV240517P00145000 | 2024-04-29 3:51PM EDT | 145.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 11 | 1,527 | 36.74% |
| ABBV240517P00150000 | 2024-04-30 2:08PM EDT | 150.00 | 0.19 | 0.17 | 0.21 | -0.09 | -32.14% | 20 | 639 | 22.56% |
| ABBV240517P00152500 | 2024-04-30 2:08PM EDT | 152.50 | 0.27 | 0.30 | 0.35 | -0.29 | -51.79% | 20 | 593 | 21.24% |
| ABBV240517P00155000 | 2024-04-30 1:31PM EDT | 155.00 | 0.50 | 0.54 | 0.58 | -0.30 | -37.50% | 34 | 1,923 | 19.90% |
| ABBV240517P00157500 | 2024-04-30 2:16PM EDT | 157.50 | 0.89 | 0.94 | 0.99 | -0.63 | -41.45% | 17 | 340 | 18.81% |
| ABBV240517P00160000 | 2024-04-30 1:22PM EDT | 160.00 | 1.55 | 1.64 | 1.69 | -0.43 | -21.72% | 653 | 7,120 | 18.06% |
| ABBV240517P00162500 | 2024-04-30 2:50PM EDT | 162.50 | 2.68 | 2.66 | 2.71 | -1.12 | -29.47% | 53 | 342 | 17.14% |
| ABBV240517P00165000 | 2024-04-30 1:19PM EDT | 165.00 | 3.90 | 4.00 | 4.20 | -1.83 | -31.94% | 16 | 2,752 | 16.74% |
| ABBV240517P00167500 | 2024-04-29 2:07PM EDT | 167.50 | 7.60 | 5.80 | 6.05 | 0.00 | - | 3 | 168 | 16.21% |
| ABBV240517P00170000 | 2024-04-30 10:40AM EDT | 170.00 | 7.94 | 8.00 | 8.25 | -1.26 | -13.70% | 2 | 1,737 | 16.50% |
| ABBV240517P00172500 | 2024-04-29 9:42AM EDT | 172.50 | 11.55 | 10.20 | 10.70 | 0.00 | - | 2 | 2 | 19.14% |
| ABBV240517P00175000 | 2024-04-30 3:02PM EDT | 175.00 | 12.84 | 12.70 | 13.10 | -2.26 | -14.97% | 2,422 | 563 | 19.87% |
| ABBV240517P00177500 | 2024-04-26 3:58PM EDT | 177.50 | 17.83 | 14.60 | 15.65 | 0.00 | - | 2 | 0 | 24.32% |
| ABBV240517P00180000 | 2024-04-30 3:02PM EDT | 180.00 | 17.55 | 17.85 | 18.15 | -2.55 | -12.69% | 1,301 | 157 | 27.25% |
| ABBV240517P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 24.30 | 22.85 | 23.20 | 0.00 | - | 3 | 1 | 34.38% |
| ABBV240517P00187500 | 2024-04-29 3:42PM EDT | 187.50 | 26.60 | 24.35 | 26.05 | 0.00 | - | 6 | 4 | 45.26% |
| ABBV240517P00190000 | 2024-04-29 3:44PM EDT | 190.00 | 29.05 | 27.40 | 29.50 | 0.00 | - | 2 | 1 | 62.55% |
| ABBV240517P00200000 | 2024-04-24 3:52PM EDT | 200.00 | 32.09 | 37.05 | 38.80 | 0.00 | - | 1 | 1 | 64.75% |
| ABBV240517P00210000 | 2024-04-24 3:52PM EDT | 210.00 | 42.11 | 47.00 | 48.85 | 0.00 | - | 1 | 0 | 76.71% |
© 2024 Yahoo. All rights reserved.