AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00165000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 1.10 | 0.98 | 1.04 | +0.69 | +168.29% | 1,690 | 1,551 | 18.68% |
| ABBV240517C00165000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.84 | 1.75 | 1.83 | +0.86 | +87.76% | 181 | 7,539 | 19.28% |
| ABBV240524C00165000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 2.39 | 2.26 | 2.67 | +0.92 | +62.59% | 91 | 398 | 21.09% |
| ABBV240531C00165000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 2.85 | 2.69 | 2.91 | +1.15 | +67.65% | 71 | 107 | 19.52% |
| ABBV240607C00165000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 3.30 | 3.05 | 3.40 | +1.21 | +57.89% | 244 | 647 | 19.86% |
| ABBV240621C00165000 | 2024-05-03 3:42PM EDT | 2024-06-21 | 4.15 | 4.05 | 4.20 | +1.32 | +46.64% | 173 | 3,615 | 20.10% |
| ABBV240816C00165000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 6.85 | 6.70 | 6.80 | +1.80 | +35.64% | 20 | 473 | 21.11% |
| ABBV240920C00165000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 8.20 | 8.10 | 8.25 | +1.60 | +24.24% | 105 | 700 | 21.86% |
| ABBV241115C00165000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 10.27 | 9.70 | 11.00 | +1.92 | +22.99% | 4 | 159 | 24.21% |
| ABBV250117C00165000 | 2024-05-03 12:41PM EDT | 2025-01-17 | 11.50 | 11.65 | 12.10 | +2.00 | +21.05% | 119 | 2,813 | 23.05% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 2025-03-21 | 11.30 | 13.40 | 14.20 | 0.00 | - | 7 | 28 | 24.10% |
| ABBV250620C00165000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 15.65 | 15.40 | 16.00 | +0.90 | +6.10% | 14 | 79 | 23.87% |
| ABBV251219C00165000 | 2024-05-03 10:40AM EDT | 2025-12-19 | 17.86 | 18.20 | 19.15 | +0.63 | +3.66% | 3 | 111 | 23.68% |
| ABBV260116C00165000 | 2024-05-02 12:35PM EDT | 2026-01-16 | 17.95 | 19.00 | 19.55 | +1.15 | +6.85% | 9 | 141 | 23.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00165000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.04 | 2.02 | 2.10 | -2.86 | -58.37% | 73 | 105 | 16.82% |
| ABBV240517P00165000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.62 | 2.62 | 2.72 | -2.73 | -51.03% | 81 | 2,549 | 16.64% |
| ABBV240524P00165000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 3.02 | 2.78 | 4.35 | -2.38 | -44.07% | 30 | 203 | 24.20% |
| ABBV240531P00165000 | 2024-04-29 3:58PM EDT | 2024-05-31 | 5.02 | 3.25 | 4.45 | 0.00 | - | 1 | 66 | 21.39% |
| ABBV240607P00165000 | 2024-05-03 3:12PM EDT | 2024-06-07 | 3.68 | 3.50 | 5.50 | -0.51 | -12.17% | 3 | 17 | 24.34% |
| ABBV240621P00165000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 4.22 | 4.15 | 4.30 | -2.07 | -32.91% | 218 | 4,910 | 15.41% |
| ABBV240816P00165000 | 2024-05-03 10:22AM EDT | 2024-08-16 | 7.80 | 6.90 | 7.10 | -1.12 | -12.56% | 1 | 978 | 18.52% |
| ABBV240920P00165000 | 2024-05-03 2:10PM EDT | 2024-09-20 | 7.94 | 7.65 | 7.80 | -2.11 | -21.00% | 95 | 1,807 | 17.76% |
| ABBV241115P00165000 | 2024-05-02 2:32PM EDT | 2024-11-15 | 11.65 | 9.50 | 10.50 | 0.00 | - | 7 | 727 | 20.65% |
| ABBV250117P00165000 | 2024-05-02 2:19PM EDT | 2025-01-17 | 12.93 | 10.45 | 12.85 | 0.00 | - | 6 | 1,213 | 22.24% |
| ABBV250321P00165000 | 2024-05-03 12:38PM EDT | 2025-03-21 | 12.55 | 11.80 | 12.65 | 0.00 | - | 180 | 189 | 19.61% |
| ABBV250620P00165000 | 2024-04-30 1:51PM EDT | 2025-06-20 | 14.55 | 12.90 | 13.85 | 0.00 | - | 1 | 702 | 19.04% |
| ABBV251219P00165000 | 2024-04-29 10:00AM EDT | 2025-12-19 | 17.75 | 15.95 | 16.50 | 0.00 | - | 1 | 124 | 19.05% |
| ABBV260116P00165000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 18.45 | 16.40 | 16.90 | 0.00 | - | 2 | 1,261 | 19.09% |
© 2024 Yahoo. All rights reserved.