AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240628C00145000 | 2024-05-28 1:04PM EDT | 145.00 | 10.55 | 15.55 | 17.10 | 0.00 | - | 1 | 2 | 44.30% |
| ABBV240628C00150000 | 2024-06-03 9:51AM EDT | 150.00 | 13.00 | 10.70 | 12.80 | +2.00 | +18.18% | 2 | 13 | 39.97% |
| ABBV240628C00155000 | 2024-06-03 2:56PM EDT | 155.00 | 7.54 | 6.50 | 7.60 | +0.59 | +8.49% | 7 | 44 | 27.60% |
| ABBV240628C00160000 | 2024-06-03 1:17PM EDT | 160.00 | 3.80 | 3.50 | 3.95 | +0.15 | +4.11% | 202 | 936 | 23.06% |
| ABBV240628C00165000 | 2024-06-03 3:51PM EDT | 165.00 | 1.61 | 1.30 | 1.68 | -0.26 | -13.90% | 54 | 518 | 21.11% |
| ABBV240628C00170000 | 2024-06-03 3:56PM EDT | 170.00 | 0.53 | 0.47 | 0.75 | +0.10 | +23.26% | 145 | 121 | 22.06% |
| ABBV240628C00175000 | 2024-06-03 12:04PM EDT | 175.00 | 0.19 | 0.15 | 0.27 | +0.05 | +35.71% | 71 | 23 | 22.17% |
| ABBV240628C00180000 | 2024-05-28 12:31PM EDT | 180.00 | 0.10 | 0.03 | 0.14 | -0.16 | -61.54% | 1 | 6 | 24.22% |
| ABBV240628C00185000 | 2024-05-17 3:21PM EDT | 185.00 | 0.13 | 0.01 | 1.30 | 0.00 | - | 1 | 1 | 47.44% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240628P00140000 | 2024-05-29 11:41AM EDT | 140.00 | 0.28 | 0.06 | 0.26 | 0.00 | - | 1 | 4 | 31.40% |
| ABBV240628P00145000 | 2024-06-03 3:53PM EDT | 145.00 | 0.28 | 0.07 | 0.28 | -0.41 | -59.42% | 9 | 13 | 25.05% |
| ABBV240628P00150000 | 2024-06-03 2:14PM EDT | 150.00 | 0.53 | 0.12 | 0.60 | -0.16 | -23.19% | 13 | 108 | 22.44% |
| ABBV240628P00155000 | 2024-06-03 3:08PM EDT | 155.00 | 1.16 | 1.09 | 1.46 | -0.50 | -30.12% | 29 | 180 | 20.98% |
| ABBV240628P00160000 | 2024-06-03 2:10PM EDT | 160.00 | 2.84 | 2.71 | 3.05 | -1.56 | -35.45% | 40 | 37 | 18.81% |
| ABBV240628P00165000 | 2024-05-31 3:47PM EDT | 165.00 | 6.58 | 5.40 | 6.05 | 0.00 | - | 10 | 28 | 18.06% |
| ABBV240628P00170000 | 2024-05-31 3:47PM EDT | 170.00 | 10.83 | 8.75 | 11.55 | 0.00 | - | 10 | 11 | 30.48% |
| ABBV240628P00190000 | 2024-05-10 12:27PM EDT | 190.00 | 29.16 | 28.20 | 31.10 | 0.00 | - | - | 0 | 53.22% |
© 2024 Yahoo. All rights reserved.