AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00135000 | 2024-04-11 2:25PM EDT | 2024-05-17 | 33.10 | 24.60 | 27.20 | 0.00 | - | 140 | 0 | 71.58% |
| ABBV240621C00135000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 26.05 | 24.95 | 27.30 | 0.00 | - | 5 | 2,389 | 47.88% |
| ABBV240816C00135000 | 2024-04-16 9:33AM EDT | 2024-08-16 | 30.48 | 26.10 | 27.30 | 0.00 | - | 1 | 38 | 31.95% |
| ABBV240920C00135000 | 2024-04-30 2:46PM EDT | 2024-09-20 | 29.75 | 26.65 | 27.75 | 0.00 | - | 10 | 115 | 29.58% |
| ABBV241115C00135000 | 2024-03-06 11:32AM EDT | 2024-11-15 | 47.72 | 37.00 | 39.20 | 0.00 | - | 1 | 1 | 54.96% |
| ABBV250117C00135000 | 2024-04-26 12:36PM EDT | 2025-01-17 | 30.30 | 28.95 | 29.90 | 0.00 | - | 2 | 248 | 27.85% |
| ABBV250321C00135000 | 2024-05-07 12:36PM EDT | 2025-03-21 | 32.36 | 28.45 | 30.60 | 0.00 | - | 2 | 12 | 26.60% |
| ABBV250620C00135000 | 2024-04-05 9:30AM EDT | 2025-06-20 | 38.85 | 34.80 | 35.85 | 0.00 | - | 2 | 93 | 33.55% |
| ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 2025-12-19 | 50.65 | 37.00 | 39.75 | 0.00 | - | 10 | 95 | 33.77% |
| ABBV260116C00135000 | 2024-04-22 3:39PM EDT | 2026-01-16 | 41.75 | 31.85 | 34.65 | 0.00 | - | 3 | 22 | 25.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00135000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 20 | 73.44% |
| ABBV240517P00135000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.45 | 0.00 | - | 1 | 226 | 59.18% |
| ABBV240524P00135000 | 2024-04-09 11:50AM EDT | 2024-05-24 | 0.29 | 0.01 | 0.46 | 0.00 | - | - | 1 | 52.30% |
| ABBV240531P00135000 | 2024-04-26 2:07PM EDT | 2024-05-31 | 0.23 | 0.01 | 0.17 | 0.00 | - | 13 | 13 | 36.18% |
| ABBV240607P00135000 | 2024-05-01 2:36PM EDT | 2024-06-07 | 0.21 | 0.01 | 0.50 | 0.00 | - | - | 27 | 39.45% |
| ABBV240621P00135000 | 2024-05-07 2:39PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.50 | 0.00 | - | 62 | 3,103 | 32.74% |
| ABBV240719P00135000 | 2024-05-01 1:26PM EDT | 2024-07-19 | 0.35 | 0.19 | 0.44 | 0.00 | - | - | 5 | 24.98% |
| ABBV240816P00135000 | 2024-05-07 3:00PM EDT | 2024-08-16 | 0.64 | 0.72 | 0.98 | 0.00 | - | 6 | 930 | 25.86% |
| ABBV240920P00135000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 1.00 | 1.07 | 1.27 | 0.00 | - | 10 | 260 | 23.99% |
| ABBV241115P00135000 | 2024-05-07 11:07AM EDT | 2024-11-15 | 1.75 | 1.93 | 2.09 | 0.00 | - | 32 | 115 | 23.66% |
| ABBV250117P00135000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 2.46 | 2.65 | 2.80 | 0.00 | - | 2 | 2,735 | 22.82% |
| ABBV250321P00135000 | 2024-05-07 12:51PM EDT | 2025-03-21 | 3.45 | 3.55 | 3.80 | 0.00 | - | 147 | 139 | 23.07% |
| ABBV250620P00135000 | 2024-05-08 10:01AM EDT | 2025-06-20 | 5.00 | 4.60 | 5.30 | +0.15 | +3.09% | 2 | 753 | 23.54% |
| ABBV251219P00135000 | 2024-05-06 1:47PM EDT | 2025-12-19 | 6.96 | 6.95 | 7.50 | 0.00 | - | 1 | 78 | 23.22% |
| ABBV260116P00135000 | 2024-05-07 11:53AM EDT | 2026-01-16 | 7.05 | 7.15 | 8.35 | 0.00 | - | 8 | 212 | 24.01% |
© 2024 Yahoo. All rights reserved.