AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00155000 | 2024-05-02 2:38PM EDT | 2024-05-10 | 5.47 | 8.90 | 9.45 | 0.00 | - | 12 | 39 | 38.45% |
| ABBV240517C00155000 | 2024-05-03 3:10PM EDT | 2024-05-17 | 9.25 | 8.90 | 9.70 | +4.05 | +77.88% | 34 | 731 | 30.42% |
| ABBV240524C00155000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 8.03 | 9.25 | 10.85 | +2.69 | +50.37% | 1 | 6 | 35.05% |
| ABBV240531C00155000 | 2024-05-03 11:03AM EDT | 2024-05-31 | 8.80 | 9.10 | 11.75 | +2.45 | +38.58% | 7 | 12 | 36.48% |
| ABBV240607C00155000 | 2024-04-26 1:09PM EDT | 2024-06-07 | 7.00 | 10.00 | 10.70 | 0.00 | - | 2 | 2 | 26.20% |
| ABBV240621C00155000 | 2024-05-03 2:22PM EDT | 2024-06-21 | 10.94 | 10.90 | 11.40 | +3.20 | +41.34% | 10 | 2,235 | 25.81% |
| ABBV240816C00155000 | 2024-05-03 10:37AM EDT | 2024-08-16 | 11.70 | 12.95 | 13.80 | +0.85 | +7.83% | 20 | 178 | 25.55% |
| ABBV240920C00155000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 14.45 | 13.90 | 14.65 | +2.25 | +18.44% | 1 | 225 | 24.45% |
| ABBV241115C00155000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 15.95 | 15.55 | 17.10 | +3.15 | +24.61% | 44 | 387 | 26.23% |
| ABBV250117C00155000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 16.75 | 17.60 | 18.05 | +1.70 | +11.30% | 3 | 4,342 | 24.67% |
| ABBV250321C00155000 | 2024-05-02 3:35PM EDT | 2025-03-21 | 17.15 | 17.30 | 21.20 | 0.00 | - | 1 | 14 | 27.58% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 25.10 | 20.95 | 21.75 | 0.00 | - | 2 | 40 | 25.19% |
| ABBV251219C00155000 | 2024-05-01 2:43PM EDT | 2025-12-19 | 23.65 | 23.75 | 26.25 | 0.00 | - | 1 | 115 | 26.69% |
| ABBV260116C00155000 | 2024-05-02 1:47PM EDT | 2026-01-16 | 21.98 | 24.25 | 25.05 | 0.00 | - | 10 | 119 | 24.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00155000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.51 | -0.25 | -78.12% | 47 | 255 | 35.40% |
| ABBV240517P00155000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.22 | 0.17 | 0.23 | -0.47 | -68.12% | 213 | 1,929 | 20.12% |
| ABBV240524P00155000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.42 | 0.37 | 0.66 | -0.58 | -58.00% | 8 | 182 | 22.21% |
| ABBV240531P00155000 | 2024-05-03 2:31PM EDT | 2024-05-31 | 0.57 | 0.52 | 1.51 | -0.74 | -56.49% | 5 | 67 | 26.36% |
| ABBV240607P00155000 | 2024-05-03 3:26PM EDT | 2024-06-07 | 0.78 | 0.43 | 0.82 | -1.14 | -59.38% | 3 | 20 | 18.53% |
| ABBV240621P00155000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.24 | -0.88 | -42.93% | 49 | 2,625 | 18.35% |
| ABBV240816P00155000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 3.42 | 3.15 | 3.30 | -1.00 | -22.62% | 52 | 489 | 19.99% |
| ABBV240920P00155000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 3.93 | 3.90 | 4.05 | -1.26 | -24.28% | 107 | 519 | 19.46% |
| ABBV241115P00155000 | 2024-05-03 1:44PM EDT | 2024-11-15 | 5.90 | 4.80 | 6.75 | -1.48 | -20.05% | 5 | 166 | 22.72% |
| ABBV250117P00155000 | 2024-05-02 1:31PM EDT | 2025-01-17 | 8.41 | 6.65 | 6.90 | 0.00 | - | 2 | 1,415 | 20.06% |
| ABBV250321P00155000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 9.80 | 7.20 | 8.85 | 0.00 | - | 8 | 122 | 21.43% |
| ABBV250620P00155000 | 2024-05-01 3:50PM EDT | 2025-06-20 | 10.60 | 9.45 | 9.85 | 0.00 | - | 96 | 1,383 | 20.46% |
| ABBV251219P00155000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 12.86 | 11.85 | 12.50 | 0.00 | - | 1 | 32 | 20.43% |
| ABBV260116P00155000 | 2024-05-02 1:43PM EDT | 2026-01-16 | 14.05 | 12.35 | 12.90 | 0.00 | - | 1 | 1,027 | 20.46% |
© 2024 Yahoo. All rights reserved.