AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00150000 | 2024-04-18 9:39AM EDT | 2024-04-19 | 15.45 | 13.50 | 14.95 | +3.54 | +29.72% | 1 | 1 | 119.14% |
| ABBV240426C00150000 | 2024-04-15 1:37PM EDT | 2024-04-26 | 13.45 | 14.85 | 15.65 | 0.00 | - | 1 | 1 | 50.29% |
| ABBV240510C00150000 | 2024-04-10 3:53PM EDT | 2024-05-10 | 19.20 | 14.90 | 16.15 | 0.00 | - | - | 1 | 40.77% |
| ABBV240517C00150000 | 2024-04-18 1:24PM EDT | 2024-05-17 | 16.90 | 15.95 | 17.25 | +0.80 | +4.97% | 28 | 717 | 44.32% |
| ABBV240524C00150000 | 2024-04-04 1:16PM EDT | 2024-05-24 | 22.97 | 14.80 | 17.95 | 0.00 | - | 1 | 1 | 44.36% |
| ABBV240621C00150000 | 2024-04-17 3:33PM EDT | 2024-06-21 | 18.82 | 17.25 | 17.80 | +1.47 | +8.47% | 5 | 1,710 | 32.54% |
| ABBV240816C00150000 | 2024-04-11 10:21AM EDT | 2024-08-16 | 20.69 | 18.05 | 20.95 | 0.00 | - | 1 | 66 | 34.11% |
| ABBV240920C00150000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 21.59 | 19.45 | 20.65 | +1.74 | +8.77% | 4 | 209 | 29.18% |
| ABBV241115C00150000 | 2024-04-12 10:01AM EDT | 2024-11-15 | 20.63 | 20.95 | 23.75 | 0.00 | - | 2 | 16 | 32.19% |
| ABBV250117C00150000 | 2024-04-17 1:06PM EDT | 2025-01-17 | 23.27 | 22.85 | 23.70 | 0.00 | - | 32 | 2,521 | 28.14% |
| ABBV250321C00150000 | 2024-04-05 2:05PM EDT | 2025-03-21 | 28.10 | 24.40 | 25.45 | 0.00 | - | 24 | 34 | 28.50% |
| ABBV250620C00150000 | 2024-04-12 10:00AM EDT | 2025-06-20 | 25.50 | 25.60 | 26.80 | 0.00 | - | 10 | 27 | 27.41% |
| ABBV251219C00150000 | 2024-04-12 10:03AM EDT | 2025-12-19 | 27.70 | 27.90 | 30.10 | 0.00 | - | 11 | 146 | 27.25% |
| ABBV260116C00150000 | 2024-04-16 1:53PM EDT | 2026-01-16 | 28.58 | 29.10 | 30.40 | 0.00 | - | 1 | 99 | 27.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00150000 | 2024-04-17 11:41AM EDT | 2024-04-19 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 970 | 87.50% |
| ABBV240426P00150000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.43 | 0.43 | 0.47 | 0.00 | - | 38 | 83 | 47.36% |
| ABBV240503P00150000 | 2024-04-18 11:33AM EDT | 2024-05-03 | 0.49 | 0.58 | 0.77 | -0.15 | -23.44% | 3 | 131 | 39.67% |
| ABBV240510P00150000 | 2024-04-17 1:34PM EDT | 2024-05-10 | 0.80 | 0.74 | 0.85 | 0.00 | - | 9 | 23 | 33.77% |
| ABBV240517P00150000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.84 | 0.86 | 0.93 | -0.10 | -10.64% | 8 | 409 | 30.25% |
| ABBV240524P00150000 | 2024-04-16 9:45AM EDT | 2024-05-24 | 1.40 | 0.84 | 1.10 | 0.00 | - | 8 | 21 | 28.66% |
| ABBV240531P00150000 | 2024-04-12 12:29PM EDT | 2024-05-31 | 2.06 | 1.05 | 1.38 | 0.00 | - | 5 | 5 | 28.37% |
| ABBV240621P00150000 | 2024-04-18 10:58AM EDT | 2024-06-21 | 1.25 | 1.59 | 1.66 | -0.42 | -25.15% | 1 | 2,929 | 24.89% |
| ABBV240816P00150000 | 2024-04-18 11:04AM EDT | 2024-08-16 | 2.67 | 3.15 | 3.30 | -0.48 | -15.24% | 2 | 1,172 | 24.34% |
| ABBV240920P00150000 | 2024-04-18 2:03PM EDT | 2024-09-20 | 3.70 | 3.85 | 3.95 | -0.20 | -5.13% | 9 | 915 | 23.37% |
| ABBV241115P00150000 | 2024-04-12 11:38AM EDT | 2024-11-15 | 6.20 | 5.30 | 5.45 | 0.00 | - | 5 | 119 | 23.73% |
| ABBV250117P00150000 | 2024-04-17 2:33PM EDT | 2025-01-17 | 6.30 | 6.35 | 6.55 | -0.15 | -2.33% | 38 | 5,114 | 23.12% |
| ABBV250321P00150000 | 2024-04-15 10:19AM EDT | 2025-03-21 | 7.80 | 7.30 | 7.75 | 0.00 | - | 2 | 103 | 23.06% |
| ABBV250620P00150000 | 2024-04-15 9:38AM EDT | 2025-06-20 | 9.31 | 7.85 | 9.15 | 0.00 | - | 1 | 364 | 22.72% |
| ABBV251219P00150000 | 2024-04-12 9:50AM EDT | 2025-12-19 | 11.64 | 10.10 | 11.70 | 0.00 | - | 10 | 92 | 22.41% |
| ABBV260116P00150000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 12.50 | 11.45 | 11.80 | 0.00 | - | 1 | 118 | 22.04% |
© 2024 Yahoo. All rights reserved.