AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00140000 | 2024-04-26 10:24AM EDT | 2024-05-03 | 23.37 | 19.35 | 21.85 | 0.00 | - | 6 | 6 | 225.10% |
| ABBV240517C00140000 | 2024-04-25 10:10AM EDT | 2024-05-17 | 27.05 | 20.90 | 21.40 | 0.00 | - | 3 | 57 | 49.81% |
| ABBV240531C00140000 | 2024-04-29 9:51AM EDT | 2024-05-31 | 22.00 | 21.05 | 22.60 | 0.00 | - | 1 | 1 | 49.74% |
| ABBV240621C00140000 | 2024-04-19 10:12AM EDT | 2024-06-21 | 27.31 | 21.50 | 23.45 | 0.00 | - | 10 | 731 | 43.75% |
| ABBV240816C00140000 | 2024-05-02 9:49AM EDT | 2024-08-16 | 22.00 | 22.10 | 23.80 | -3.43 | -13.49% | 10 | 58 | 31.58% |
| ABBV240920C00140000 | 2024-05-01 10:10AM EDT | 2024-09-20 | 25.00 | 23.85 | 24.35 | 0.00 | - | 1 | 205 | 29.40% |
| ABBV241115C00140000 | 2024-04-26 1:18PM EDT | 2024-11-15 | 23.60 | 24.95 | 25.50 | 0.00 | - | 2 | 2 | 28.25% |
| ABBV250117C00140000 | 2024-04-30 12:19PM EDT | 2025-01-17 | 28.08 | 26.35 | 27.65 | 0.00 | - | 10 | 562 | 29.74% |
| ABBV250321C00140000 | 2024-04-25 2:01PM EDT | 2025-03-21 | 33.93 | 27.30 | 27.80 | 0.00 | - | - | 1 | 26.99% |
| ABBV250620C00140000 | 2024-04-30 1:34PM EDT | 2025-06-20 | 30.50 | 27.25 | 31.05 | 0.00 | - | 2 | 9 | 29.64% |
| ABBV251219C00140000 | 2024-04-04 1:10PM EDT | 2025-12-19 | 41.10 | 30.50 | 31.75 | 0.00 | - | 1 | 94 | 25.72% |
| ABBV260116C00140000 | 2024-04-26 3:40PM EDT | 2026-01-16 | 31.50 | 29.55 | 33.95 | 0.00 | - | 32 | 77 | 28.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00140000 | 2024-04-26 3:12PM EDT | 2024-05-03 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 196.09% |
| ABBV240510P00140000 | 2024-05-02 11:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.13 | -0.05 | -83.33% | 71 | 70 | 49.90% |
| ABBV240517P00140000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 2,380 | 35.94% |
| ABBV240524P00140000 | 2024-04-30 9:47AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.73 | 0.00 | - | 2 | 4 | 43.46% |
| ABBV240531P00140000 | 2024-04-30 1:53PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.41 | 0.00 | - | 4 | 7 | 32.86% |
| ABBV240607P00140000 | 2024-04-30 9:52AM EDT | 2024-06-07 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 28.47% |
| ABBV240621P00140000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.35 | +0.06 | +22.22% | 33 | 3,310 | 24.15% |
| ABBV240816P00140000 | 2024-05-02 11:18AM EDT | 2024-08-16 | 1.40 | 1.29 | 1.36 | +0.23 | +19.66% | 1 | 243 | 23.74% |
| ABBV240920P00140000 | 2024-04-30 11:25AM EDT | 2024-09-20 | 1.63 | 1.37 | 1.86 | 0.00 | - | 1 | 308 | 22.87% |
| ABBV241115P00140000 | 2024-04-26 3:51PM EDT | 2024-11-15 | 3.50 | 2.76 | 3.90 | 0.00 | - | 84 | 153 | 25.97% |
| ABBV250117P00140000 | 2024-05-02 2:09PM EDT | 2025-01-17 | 4.05 | 3.70 | 3.90 | +0.45 | +12.50% | 33 | 2,368 | 22.61% |
| ABBV250321P00140000 | 2024-05-02 1:09PM EDT | 2025-03-21 | 5.02 | 4.00 | 4.85 | +0.52 | +11.56% | 1 | 35 | 22.44% |
| ABBV250620P00140000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 6.03 | 5.90 | 6.40 | 0.00 | - | 1 | 169 | 22.78% |
| ABBV251219P00140000 | 2024-05-02 11:49AM EDT | 2025-12-19 | 8.63 | 8.30 | 8.70 | +0.50 | +6.15% | 1 | 44 | 22.47% |
| ABBV260116P00140000 | 2024-04-29 2:59PM EDT | 2026-01-16 | 9.05 | 8.65 | 9.05 | 0.00 | - | 6 | 105 | 22.46% |
© 2024 Yahoo. All rights reserved.