AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00175000 | 2024-05-03 2:20PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 289 | 22.66% |
| ABBV240517C00175000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.11 | +0.03 | +42.86% | 76 | 12,940 | 20.26% |
| ABBV240524C00175000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.16 | 0.17 | 0.24 | 0.00 | - | 51 | 149 | 19.24% |
| ABBV240531C00175000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 0.43 | 0.05 | 0.47 | +0.28 | +186.67% | 29 | 526 | 19.67% |
| ABBV240607C00175000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 0.45 | 0.24 | 0.56 | +0.25 | +125.00% | 1 | 23 | 18.43% |
| ABBV240621C00175000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.92 | 0.88 | 0.96 | +0.35 | +61.40% | 200 | 6,512 | 18.43% |
| ABBV240816C00175000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 2.80 | 2.75 | 2.95 | +0.75 | +36.59% | 137 | 2,907 | 20.00% |
| ABBV240920C00175000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 3.90 | 3.90 | 4.05 | +0.85 | +27.87% | 2 | 1,110 | 20.41% |
| ABBV241115C00175000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 5.81 | 5.25 | 5.90 | +1.10 | +23.35% | 52 | 511 | 21.43% |
| ABBV250117C00175000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 7.00 | 7.30 | 7.55 | +1.30 | +22.81% | 2 | 6,454 | 21.78% |
| ABBV250321C00175000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 8.00 | 8.85 | 9.85 | +0.90 | +12.68% | 2 | 37 | 23.37% |
| ABBV250620C00175000 | 2024-05-03 1:48PM EDT | 2025-06-20 | 10.60 | 10.85 | 12.20 | +1.46 | +15.97% | 4 | 478 | 24.06% |
| ABBV251219C00175000 | 2024-04-29 9:57AM EDT | 2025-12-19 | 13.82 | 14.05 | 14.60 | 0.00 | - | 3 | 110 | 22.93% |
| ABBV260116C00175000 | 2024-05-03 2:36PM EDT | 2026-01-16 | 14.70 | 13.80 | 14.95 | +1.40 | +10.53% | 1 | 527 | 22.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00175000 | 2024-04-26 1:43PM EDT | 2024-05-10 | 17.23 | 10.10 | 11.40 | 0.00 | - | 6 | 0 | 33.40% |
| ABBV240517P00175000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 11.11 | 10.05 | 12.25 | -3.39 | -23.38% | 1,589 | 530 | 36.43% |
| ABBV240524P00175000 | 2024-05-03 2:22PM EDT | 2024-05-24 | 11.43 | 10.80 | 11.35 | -1.17 | -9.29% | 2 | 2 | 17.14% |
| ABBV240621P00175000 | 2024-05-03 2:17PM EDT | 2024-06-21 | 11.47 | 11.15 | 11.85 | -0.29 | -2.47% | 12 | 1,891 | 16.16% |
| ABBV240816P00175000 | 2024-05-01 2:47PM EDT | 2024-08-16 | 14.65 | 11.20 | 14.05 | 0.00 | - | 1 | 716 | 19.65% |
| ABBV240920P00175000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 14.57 | 12.90 | 14.65 | -1.23 | -7.78% | 10 | 471 | 18.73% |
| ABBV241115P00175000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 15.24 | 14.95 | 17.35 | +2.24 | +17.23% | 7 | 224 | 21.98% |
| ABBV250117P00175000 | 2024-05-03 2:19PM EDT | 2025-01-17 | 16.39 | 15.55 | 16.60 | -2.61 | -13.74% | 2 | 450 | 17.66% |
| ABBV250321P00175000 | 2024-04-26 12:18PM EDT | 2025-03-21 | 19.90 | 16.90 | 17.45 | 0.00 | - | 100 | 114 | 17.31% |
| ABBV250620P00175000 | 2024-04-02 3:25PM EDT | 2025-06-20 | 13.25 | 19.15 | 21.55 | 0.00 | - | 57 | 117 | 21.38% |
| ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 2025-12-19 | 17.00 | 18.50 | 21.35 | 0.00 | - | 400 | 410 | 17.57% |
| ABBV260116P00175000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 22.00 | 21.30 | 21.95 | 0.00 | - | 1 | 523 | 17.88% |
© 2024 Yahoo. All rights reserved.