AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00160000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.24 | 1.17 | 1.29 | -1.16 | -48.33% | 547 | 463 | 17.36% |
| ABBV240510C00160000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.30 | 2.25 | 2.37 | -1.30 | -36.11% | 785 | 211 | 19.29% |
| ABBV240517C00160000 | 2024-05-02 3:19PM EDT | 2024-05-17 | 3.05 | 3.05 | 3.20 | -1.15 | -27.38% | 284 | 1,785 | 20.72% |
| ABBV240524C00160000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 3.60 | 3.60 | 3.70 | -0.95 | -20.88% | 278 | 138 | 20.41% |
| ABBV240531C00160000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 3.95 | 4.00 | 4.25 | -1.10 | -21.78% | 28 | 60 | 20.89% |
| ABBV240607C00160000 | 2024-05-02 3:49PM EDT | 2024-06-07 | 4.65 | 3.55 | 4.75 | -1.35 | -22.50% | 21 | 31 | 21.27% |
| ABBV240621C00160000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 5.20 | 5.40 | 5.55 | -1.00 | -16.13% | 174 | 6,923 | 21.47% |
| ABBV240719C00160000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 6.35 | 6.60 | 6.70 | -1.10 | -14.77% | 50 | 127 | 21.12% |
| ABBV240816C00160000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 7.90 | 7.95 | 8.10 | -1.15 | -12.71% | 60 | 255 | 22.20% |
| ABBV240920C00160000 | 2024-05-02 2:50PM EDT | 2024-09-20 | 8.85 | 9.30 | 9.45 | -2.30 | -20.63% | 35 | 1,623 | 22.66% |
| ABBV241115C00160000 | 2024-05-02 12:15PM EDT | 2024-11-15 | 10.20 | 10.10 | 12.15 | -2.65 | -20.62% | 1 | 337 | 24.94% |
| ABBV250117C00160000 | 2024-05-02 12:38PM EDT | 2025-01-17 | 12.10 | 12.85 | 13.10 | -1.90 | -13.57% | 3 | 3,030 | 23.48% |
| ABBV250321C00160000 | 2024-04-30 12:46PM EDT | 2025-03-21 | 15.15 | 14.30 | 14.65 | 0.00 | - | 2 | 38 | 23.66% |
| ABBV250620C00160000 | 2024-05-02 3:56PM EDT | 2025-06-20 | 16.63 | 16.30 | 17.40 | -0.84 | -4.81% | 8 | 124 | 24.96% |
| ABBV251219C00160000 | 2024-05-02 10:02AM EDT | 2025-12-19 | 18.33 | 19.25 | 20.15 | -1.57 | -7.89% | 1 | 140 | 24.20% |
| ABBV260116C00160000 | 2024-05-02 3:11PM EDT | 2026-01-16 | 19.95 | 19.85 | 20.35 | -1.30 | -6.12% | 2 | 238 | 23.90% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00160000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.45 | 0.35 | 0.42 | +0.20 | +80.00% | 263 | 625 | 15.97% |
| ABBV240510P00160000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 1.50 | 1.27 | 1.38 | +0.55 | +57.89% | 583 | 272 | 17.47% |
| ABBV240517P00160000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 2.03 | 1.91 | 2.03 | +0.43 | +26.87% | 425 | 6,984 | 18.02% |
| ABBV240524P00160000 | 2024-05-02 12:45PM EDT | 2024-05-24 | 3.05 | 2.11 | 2.85 | +1.31 | +75.29% | 13 | 94 | 20.17% |
| ABBV240531P00160000 | 2024-05-02 3:42PM EDT | 2024-05-31 | 2.88 | 2.43 | 2.86 | +0.77 | +36.49% | 12 | 79 | 17.71% |
| ABBV240607P00160000 | 2024-05-02 3:41PM EDT | 2024-06-07 | 3.13 | 2.70 | 3.10 | +1.01 | +47.64% | 36 | 24 | 17.14% |
| ABBV240621P00160000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 3.75 | 3.50 | 3.65 | +0.97 | +34.89% | 555 | 6,163 | 16.91% |
| ABBV240719P00160000 | 2024-05-02 3:10PM EDT | 2024-07-19 | 5.15 | 4.90 | 5.05 | +0.85 | +19.77% | 78 | 783 | 18.30% |
| ABBV240816P00160000 | 2024-05-02 3:13PM EDT | 2024-08-16 | 6.40 | 6.15 | 6.35 | +1.15 | +21.90% | 42 | 531 | 19.49% |
| ABBV240920P00160000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 7.15 | 6.90 | 7.05 | +0.60 | +9.16% | 14 | 1,318 | 18.68% |
| ABBV241115P00160000 | 2024-05-02 2:45PM EDT | 2024-11-15 | 9.10 | 8.30 | 8.85 | +0.80 | +9.64% | 29 | 267 | 19.65% |
| ABBV250117P00160000 | 2024-05-02 11:42AM EDT | 2025-01-17 | 10.30 | 9.80 | 10.05 | +0.75 | +7.85% | 26 | 3,073 | 19.34% |
| ABBV250321P00160000 | 2024-05-02 1:09PM EDT | 2025-03-21 | 11.65 | 10.15 | 11.25 | +1.10 | +10.43% | 13 | 94 | 19.36% |
| ABBV250620P00160000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 12.11 | 11.90 | 13.05 | 0.00 | - | 1 | 361 | 19.76% |
| ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 2025-12-19 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 14.03% |
| ABBV260116P00160000 | 2024-04-26 2:11PM EDT | 2026-01-16 | 16.25 | 15.60 | 16.10 | 0.00 | - | 150 | 707 | 19.78% |
© 2024 Yahoo. All rights reserved.