AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524C00130000 | 2024-04-30 10:28AM EDT | 130.00 | 32.50 | 30.70 | 34.25 | 0.00 | - | 2 | 2 | 59.47% |
| ABBV240524C00145000 | 2024-04-26 12:45PM EDT | 145.00 | 15.20 | 15.60 | 18.20 | 0.00 | - | 1 | 1 | 43.48% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 150.00 | 22.97 | 10.85 | 13.25 | 0.00 | - | 1 | 1 | 34.64% |
| ABBV240524C00155000 | 2024-04-26 1:55PM EDT | 155.00 | 5.93 | 6.90 | 9.20 | 0.00 | - | 3 | 4 | 31.85% |
| ABBV240524C00160000 | 2024-05-01 2:39PM EDT | 160.00 | 4.55 | 2.93 | 4.50 | -0.70 | -13.33% | 51 | 125 | 21.72% |
| ABBV240524C00165000 | 2024-05-01 3:54PM EDT | 165.00 | 1.84 | 1.70 | 1.95 | -0.45 | -19.65% | 72 | 378 | 19.97% |
| ABBV240524C00170000 | 2024-05-01 2:56PM EDT | 170.00 | 0.40 | 0.50 | 0.72 | -0.45 | -52.94% | 43 | 183 | 19.76% |
| ABBV240524C00175000 | 2024-05-01 9:55AM EDT | 175.00 | 0.16 | 0.13 | 0.20 | -0.03 | -15.79% | 1 | 149 | 19.39% |
| ABBV240524C00180000 | 2024-05-01 11:47AM EDT | 180.00 | 0.12 | 0.00 | 0.22 | +0.04 | +50.00% | 21 | 97 | 25.10% |
| ABBV240524C00185000 | 2024-04-30 12:10PM EDT | 185.00 | 0.23 | 0.00 | 1.01 | 0.00 | - | 1 | 63 | 42.80% |
| ABBV240524C00190000 | 2024-04-26 9:34AM EDT | 190.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 4 | 60.89% |
| ABBV240524C00195000 | 2024-04-26 1:54PM EDT | 195.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 4 | 3 | 54.86% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240524P00135000 | 2024-04-09 11:50AM EDT | 135.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | - | 1 | 43.12% |
| ABBV240524P00140000 | 2024-04-30 9:47AM EDT | 140.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 50.76% |
| ABBV240524P00145000 | 2024-04-29 11:47AM EDT | 145.00 | 0.23 | 0.04 | 1.38 | 0.00 | - | 3 | 9 | 42.44% |
| ABBV240524P00150000 | 2024-05-01 3:30PM EDT | 150.00 | 0.25 | 0.28 | 0.52 | -0.06 | -19.35% | 14 | 63 | 24.10% |
| ABBV240524P00155000 | 2024-05-01 2:54PM EDT | 155.00 | 0.67 | 0.75 | 1.08 | -0.02 | -2.90% | 41 | 91 | 21.29% |
| ABBV240524P00160000 | 2024-05-01 3:10PM EDT | 160.00 | 1.74 | 1.93 | 2.19 | -0.34 | -16.35% | 27 | 86 | 18.06% |
| ABBV240524P00165000 | 2024-05-01 2:23PM EDT | 165.00 | 4.40 | 4.35 | 4.95 | +0.10 | +2.33% | 23 | 139 | 18.15% |
| ABBV240524P00170000 | 2024-05-01 9:42AM EDT | 170.00 | 9.10 | 7.35 | 8.95 | +0.99 | +12.21% | 1 | 78 | 19.29% |
| ABBV240524P00175000 | 2024-04-30 10:25AM EDT | 175.00 | 12.60 | 12.80 | 14.95 | 0.00 | - | 1 | 2 | 35.83% |
© 2024 Yahoo. All rights reserved.