Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240412C00145000 | 2024-03-26 2:48PM EDT | 2024-04-12 | 33.86 | 35.50 | 39.00 | 0.00 | - | 1 | 1 | 55.76% |
ABBV240419C00145000 | 2024-03-21 3:54PM EDT | 2024-04-19 | 33.70 | 35.40 | 38.95 | 0.00 | - | 1 | 52 | 78.91% |
ABBV240426C00145000 | 2024-03-12 12:34PM EDT | 2024-04-26 | 37.45 | 36.10 | 38.90 | 0.00 | - | - | 2 | 68.18% |
ABBV240517C00145000 | 2024-03-26 2:13PM EDT | 2024-05-17 | 34.61 | 35.40 | 38.85 | 0.00 | - | 1 | 432 | 51.49% |
ABBV240621C00145000 | 2024-03-25 10:52AM EDT | 2024-06-21 | 34.41 | 36.70 | 39.25 | 0.00 | - | 4 | 2,078 | 42.00% |
ABBV240816C00145000 | 2024-03-15 9:52AM EDT | 2024-08-16 | 36.08 | 37.20 | 38.90 | 0.00 | - | 1 | 24 | 30.90% |
ABBV240920C00145000 | 2024-03-11 2:29PM EDT | 2024-09-20 | 37.25 | 38.25 | 39.70 | 0.00 | - | 1 | 59 | 30.99% |
ABBV241115C00145000 | 2024-03-20 2:34PM EDT | 2024-11-15 | 34.85 | 39.10 | 41.00 | 0.00 | - | 1 | 4 | 31.11% |
ABBV250117C00145000 | 2024-03-26 10:23AM EDT | 2025-01-17 | 38.30 | 40.40 | 42.10 | 0.00 | - | 100 | 10,415 | 30.37% |
ABBV250620C00145000 | 2024-02-29 2:52PM EDT | 2025-06-20 | 39.63 | 42.70 | 43.75 | 0.00 | - | 2 | 57 | 27.77% |
ABBV251219C00145000 | 2024-03-07 11:12AM EDT | 2025-12-19 | 45.43 | 43.80 | 45.80 | 0.00 | - | 1 | 160 | 26.52% |
ABBV260116C00145000 | 2024-03-05 1:42PM EDT | 2026-01-16 | 43.55 | 43.20 | 46.25 | 0.00 | - | 37 | 101 | 26.60% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240412P00145000 | 2024-03-22 10:37AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.38 | 0.00 | - | 2 | 2 | 57.91% |
ABBV240419P00145000 | 2024-03-28 3:44PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.09 | -0.05 | -55.56% | 16 | 333 | 42.77% |
ABBV240517P00145000 | 2024-03-25 12:14PM EDT | 2024-05-17 | 0.35 | 0.15 | 0.43 | 0.00 | - | 1 | 633 | 36.77% |
ABBV240621P00145000 | 2024-03-28 11:10AM EDT | 2024-06-21 | 0.38 | 0.27 | 0.59 | -0.13 | -25.49% | 2 | 3,737 | 30.10% |
ABBV240816P00145000 | 2024-03-26 3:28PM EDT | 2024-08-16 | 1.07 | 0.78 | 0.94 | 0.00 | - | 2 | 591 | 26.00% |
ABBV240920P00145000 | 2024-03-28 3:25PM EDT | 2024-09-20 | 1.29 | 1.19 | 1.32 | -0.27 | -17.31% | 25 | 1,703 | 25.38% |
ABBV241115P00145000 | 2024-03-20 10:45AM EDT | 2024-11-15 | 2.66 | 1.60 | 2.29 | 0.00 | - | 1 | 333 | 25.94% |
ABBV250117P00145000 | 2024-03-27 3:12PM EDT | 2025-01-17 | 3.18 | 2.80 | 3.50 | 0.00 | - | 1 | 2,937 | 26.54% |
ABBV250620P00145000 | 2024-03-25 2:17PM EDT | 2025-06-20 | 5.32 | 3.65 | 4.90 | 0.00 | - | 1 | 213 | 24.45% |
ABBV251219P00145000 | 2024-03-28 11:07AM EDT | 2025-12-19 | 6.85 | 5.60 | 7.45 | -0.65 | -8.67% | 1 | 42 | 24.69% |
ABBV260116P00145000 | 2024-03-28 3:42PM EDT | 2026-01-16 | 7.10 | 5.85 | 7.75 | -1.00 | -12.35% | 1 | 758 | 24.60% |