AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00170000 | 2024-05-03 2:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,757 | 31.25% |
| ABBV240510C00170000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.13 | +0.03 | +60.00% | 151 | 488 | 17.04% |
| ABBV240517C00170000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.45 | 0.39 | 0.47 | +0.23 | +104.55% | 157 | 4,499 | 17.77% |
| ABBV240524C00170000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.75 | 0.73 | 0.85 | +0.23 | +44.23% | 22 | 200 | 18.24% |
| ABBV240531C00170000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 1.11 | 0.85 | 1.18 | +0.50 | +90.91% | 56 | 1,844 | 18.26% |
| ABBV240607C00170000 | 2024-05-03 3:42PM EDT | 2024-06-07 | 1.36 | 1.30 | 2.13 | +0.55 | +67.90% | 29 | 143 | 21.91% |
| ABBV240621C00170000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 2.13 | 2.02 | 2.11 | +0.78 | +57.78% | 191 | 3,607 | 18.49% |
| ABBV240719C00170000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 3.08 | 3.05 | 3.15 | +0.95 | +44.60% | 427 | 450 | 18.61% |
| ABBV240816C00170000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.55 | +1.05 | +30.43% | 33 | 1,902 | 20.17% |
| ABBV240920C00170000 | 2024-05-03 11:55AM EDT | 2024-09-20 | 5.40 | 5.75 | 5.90 | +1.30 | +31.71% | 94 | 1,114 | 20.92% |
| ABBV241115C00170000 | 2024-05-03 2:58PM EDT | 2024-11-15 | 7.80 | 7.45 | 7.85 | +2.00 | +34.48% | 1 | 219 | 21.83% |
| ABBV250117C00170000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 9.10 | 9.00 | 9.65 | +1.60 | +21.33% | 24 | 4,328 | 22.29% |
| ABBV250321C00170000 | 2024-05-01 10:26AM EDT | 2025-03-21 | 10.25 | 11.00 | 11.40 | 0.00 | - | 4 | 165 | 22.85% |
| ABBV250620C00170000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 13.05 | 13.00 | 13.40 | +1.95 | +17.57% | 18 | 302 | 23.06% |
| ABBV251219C00170000 | 2024-05-02 2:36PM EDT | 2025-12-19 | 14.60 | 16.10 | 16.75 | 0.00 | - | 2 | 106 | 23.23% |
| ABBV260116C00170000 | 2024-05-03 2:36PM EDT | 2026-01-16 | 16.85 | 16.65 | 17.55 | +2.05 | +13.85% | 6 | 221 | 23.64% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00170000 | 2024-05-03 11:47AM EDT | 2024-05-03 | 7.56 | 5.15 | 6.35 | -0.24 | -3.08% | 1 | 19 | 49.02% |
| ABBV240510P00170000 | 2024-04-30 12:05PM EDT | 2024-05-10 | 7.91 | 5.85 | 8.10 | 0.00 | - | 11 | 1 | 43.65% |
| ABBV240517P00170000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 6.91 | 6.10 | 6.55 | -2.79 | -28.76% | 3 | 1,738 | 16.04% |
| ABBV240524P00170000 | 2024-05-03 2:58PM EDT | 2024-05-24 | 6.49 | 6.20 | 8.10 | -2.61 | -28.68% | 6 | 78 | 26.32% |
| ABBV240531P00170000 | 2024-05-03 2:24PM EDT | 2024-05-31 | 6.75 | 6.45 | 7.15 | -3.55 | -34.47% | 10 | 284 | 16.57% |
| ABBV240621P00170000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 7.52 | 6.60 | 9.00 | -1.20 | -13.76% | 2 | 2,168 | 21.64% |
| ABBV240719P00170000 | 2024-05-03 10:50AM EDT | 2024-07-19 | 9.55 | 8.45 | 10.60 | -2.36 | -19.82% | 1 | 32 | 22.97% |
| ABBV240816P00170000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 12.50 | 9.60 | 10.10 | 0.00 | - | 2 | 994 | 18.22% |
| ABBV240920P00170000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 10.95 | 10.25 | 10.55 | 0.00 | - | 40 | 510 | 16.96% |
| ABBV241115P00170000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 11.40 | 12.00 | 14.00 | 0.00 | - | 2 | 67 | 21.72% |
| ABBV250117P00170000 | 2024-05-01 2:45PM EDT | 2025-01-17 | 14.35 | 12.40 | 13.90 | 0.00 | - | 1 | 1,789 | 18.73% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 2025-03-21 | 13.60 | 14.05 | 15.65 | 0.00 | - | 1 | 9 | 19.68% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 18.60 | 15.65 | 17.30 | 0.00 | - | 4 | 169 | 19.76% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 19.27 | 16.55 | 19.00 | +5.57 | +40.66% | 1 | 18 | 18.52% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 17.50 | 18.75 | 19.30 | 0.00 | - | 126 | 304 | 18.45% |
© 2024 Yahoo. All rights reserved.