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 | 21.15 | 23.95 | 0.00 | - | 1 | 1 | 54.24% |
| ABBV240531C00155000 | 2024-04-30 11:36AM EDT | 155.00 | 8.98 | 7.85 | 8.90 | 0.00 | - | 2 | 8 | 26.58% |
| ABBV240531C00160000 | 2024-05-01 3:44PM EDT | 160.00 | 5.05 | 4.15 | 5.05 | -0.20 | -3.81% | 9 | 53 | 22.46% |
| ABBV240531C00165000 | 2024-05-01 3:05PM EDT | 165.00 | 2.30 | 1.77 | 2.47 | -0.30 | -11.54% | 43 | 111 | 20.83% |
| ABBV240531C00170000 | 2024-05-01 3:29PM EDT | 170.00 | 1.01 | 0.80 | 0.97 | -0.10 | -9.01% | 557 | 170 | 19.72% |
| ABBV240531C00175000 | 2024-05-01 1:07PM EDT | 175.00 | 0.43 | 0.17 | 0.32 | +0.01 | +2.38% | 6 | 523 | 19.26% |
| ABBV240531C00180000 | 2024-05-01 2:41PM EDT | 180.00 | 0.09 | 0.02 | 0.25 | -0.02 | -18.18% | 37 | 106 | 23.05% |
| ABBV240531C00185000 | 2024-04-26 12:01PM EDT | 185.00 | 0.30 | 0.01 | 0.15 | 0.00 | - | 6 | 87 | 25.10% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00135000 | 2024-04-26 2:07PM EDT | 135.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 13 | 13 | 40.67% |
| ABBV240531P00140000 | 2024-04-30 1:53PM EDT | 140.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 4 | 7 | 32.54% |
| ABBV240531P00145000 | 2024-04-29 10:26AM EDT | 145.00 | 0.41 | 0.03 | 1.49 | 0.00 | - | 1 | 4 | 38.99% |
| ABBV240531P00150000 | 2024-05-01 3:00PM EDT | 150.00 | 0.36 | 0.39 | 1.02 | -0.09 | -20.00% | 2 | 53 | 26.65% |
| ABBV240531P00155000 | 2024-05-01 11:57AM EDT | 155.00 | 0.88 | 0.92 | 2.44 | -0.11 | -11.11% | 8 | 62 | 28.25% |
| ABBV240531P00160000 | 2024-05-01 2:59PM EDT | 160.00 | 2.11 | 2.14 | 3.05 | -0.08 | -3.65% | 2 | 78 | 20.92% |
| ABBV240531P00165000 | 2024-04-29 3:58PM EDT | 165.00 | 5.02 | 4.60 | 5.75 | 0.00 | - | 1 | 66 | 20.84% |
| ABBV240531P00170000 | 2024-04-29 10:15AM EDT | 170.00 | 10.30 | 7.25 | 9.00 | 0.00 | - | 1 | 284 | 17.69% |
| ABBV240531P00180000 | 2024-04-22 2:23PM EDT | 180.00 | 11.50 | 16.05 | 19.05 | 0.00 | - | 1 | 0 | 30.25% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 19.86 | 21.90 | 24.20 | 0.00 | - | - | 0 | 37.32% |
© 2024 Yahoo. All rights reserved.