AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00185000 | 2024-04-29 11:11AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.25 | 0.00 | - | 6 | 79 | 54.88% |
| ABBV240517C00185000 | 2024-05-03 3:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 52 | 1,909 | 30.86% |
| ABBV240524C00185000 | 2024-04-30 12:10PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.46 | 0.00 | - | 1 | 63 | 36.45% |
| ABBV240531C00185000 | 2024-05-03 2:51PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.14 | -0.08 | -50.00% | 1 | 87 | 24.51% |
| ABBV240607C00185000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 0.44 | 0.00 | 0.45 | 0.00 | - | - | 1 | 27.52% |
| ABBV240621C00185000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.20 | 0.00 | - | 121 | 2,674 | 19.48% |
| ABBV240719C00185000 | 2024-05-01 1:11PM EDT | 2024-07-19 | 0.42 | 0.34 | 0.38 | +0.42 | - | - | 5 | 17.57% |
| ABBV240816C00185000 | 2024-05-03 2:35PM EDT | 2024-08-16 | 0.95 | 0.93 | 1.04 | +0.35 | +58.33% | 30 | 1,470 | 19.37% |
| ABBV240920C00185000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 1.52 | 1.60 | 1.88 | +0.35 | +29.91% | 28 | 1,287 | 20.25% |
| ABBV241115C00185000 | 2024-05-03 12:17PM EDT | 2024-11-15 | 2.71 | 2.45 | 3.10 | +0.09 | +3.44% | 17 | 416 | 20.66% |
| ABBV250117C00185000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 4.33 | 3.70 | 4.45 | +0.43 | +11.03% | 8 | 2,252 | 21.02% |
| ABBV250321C00185000 | 2024-05-03 9:32AM EDT | 2025-03-21 | 4.85 | 4.65 | 6.25 | -0.47 | -8.83% | 1 | 257 | 22.24% |
| ABBV250620C00185000 | 2024-05-02 10:18AM EDT | 2025-06-20 | 6.00 | 7.35 | 7.75 | 0.00 | - | 1 | 496 | 22.00% |
| ABBV251219C00185000 | 2024-04-22 2:29PM EDT | 2025-12-19 | 14.15 | 10.30 | 11.05 | 0.00 | - | 1 | 49 | 22.51% |
| ABBV260116C00185000 | 2024-05-02 10:31AM EDT | 2026-01-16 | 9.64 | 10.85 | 11.70 | 0.00 | - | 2 | 100 | 22.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00185000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 21.03 | 20.05 | 21.50 | -3.43 | -14.02% | 1 | 1 | 41.50% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 2024-05-31 | 19.86 | 20.40 | 22.95 | 0.00 | - | - | 0 | 45.42% |
| ABBV240621P00185000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 24.65 | 19.95 | 22.85 | 0.00 | - | 2 | 6 | 33.12% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 19.80 | 20.50 | 22.50 | 0.00 | - | 23 | 36 | 20.70% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 31.74% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 2024-11-15 | 19.80 | 22.10 | 24.55 | 0.00 | - | 25 | 28 | 21.33% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 23.00 | 22.95 | 23.85 | 0.00 | - | 10 | 91 | 16.86% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 2025-03-21 | 21.75 | 23.10 | 24.50 | 0.00 | - | 22 | 22 | 16.52% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 2025-06-20 | 17.60 | 26.05 | 28.35 | 0.00 | - | 39 | 45 | 21.08% |
| ABBV251219P00185000 | 2024-05-01 2:47PM EDT | 2025-12-19 | 29.30 | 26.75 | 29.40 | 0.00 | - | 1 | 2 | 18.92% |
| ABBV260116P00185000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 28.85 | 26.05 | 30.00 | 0.00 | - | 1 | 35 | 19.25% |
© 2024 Yahoo. All rights reserved.