AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00155000 | 2024-04-12 11:00AM EDT | 2024-04-19 | 7.70 | 9.20 | 12.05 | 0.00 | - | 1 | 11 | 119.34% |
| ABBV240503C00155000 | 2024-04-02 10:22AM EDT | 2024-05-03 | 24.37 | 11.60 | 13.00 | 0.00 | - | - | 1 | 42.48% |
| ABBV240517C00155000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 11.97 | 13.00 | 13.40 | -0.08 | -0.66% | 3 | 745 | 33.57% |
| ABBV240524C00155000 | 2024-04-15 10:39AM EDT | 2024-05-24 | 10.35 | 11.70 | 13.85 | 0.00 | - | 2 | 2 | 33.02% |
| ABBV240621C00155000 | 2024-04-18 2:38PM EDT | 2024-06-21 | 14.70 | 13.85 | 15.15 | +0.88 | +6.37% | 4 | 2,220 | 30.63% |
| ABBV240816C00155000 | 2024-04-11 11:28AM EDT | 2024-08-16 | 16.80 | 16.10 | 18.20 | 0.00 | - | 2 | 161 | 31.64% |
| ABBV240920C00155000 | 2024-04-12 3:30PM EDT | 2024-09-20 | 15.40 | 17.20 | 18.25 | 0.00 | - | 3 | 201 | 27.97% |
| ABBV241115C00155000 | 2024-04-15 10:13AM EDT | 2024-11-15 | 17.35 | 19.15 | 20.70 | 0.00 | - | 26 | 382 | 29.35% |
| ABBV250117C00155000 | 2024-04-18 9:33AM EDT | 2025-01-17 | 20.16 | 21.10 | 21.55 | 0.00 | - | 1 | 4,347 | 27.37% |
| ABBV250321C00155000 | 2024-04-10 3:08PM EDT | 2025-03-21 | 24.10 | 22.45 | 22.90 | 0.00 | - | 3 | 12 | 26.98% |
| ABBV250620C00155000 | 2024-04-10 11:36AM EDT | 2025-06-20 | 25.10 | 24.45 | 25.00 | 0.00 | - | 2 | 40 | 27.09% |
| ABBV251219C00155000 | 2024-04-11 3:35PM EDT | 2025-12-19 | 27.77 | 27.10 | 27.90 | 0.00 | - | 1 | 119 | 26.33% |
| ABBV260116C00155000 | 2024-04-15 9:41AM EDT | 2026-01-16 | 26.30 | 27.35 | 28.40 | 0.00 | - | 20 | 128 | 26.35% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00155000 | 2024-04-19 3:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 14 | 1,714 | 78.13% |
| ABBV240426P00155000 | 2024-04-19 3:25PM EDT | 2024-04-26 | 0.68 | 0.63 | 0.73 | -0.24 | -26.09% | 153 | 686 | 43.97% |
| ABBV240503P00155000 | 2024-04-19 3:27PM EDT | 2024-05-03 | 0.85 | 0.82 | 1.02 | -0.30 | -26.09% | 44 | 771 | 35.91% |
| ABBV240510P00155000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 1.11 | 0.88 | 1.21 | -0.13 | -10.48% | 2 | 216 | 31.54% |
| ABBV240517P00155000 | 2024-04-19 2:42PM EDT | 2024-05-17 | 1.37 | 1.17 | 1.34 | -0.15 | -9.87% | 50 | 1,223 | 28.57% |
| ABBV240524P00155000 | 2024-04-19 3:16PM EDT | 2024-05-24 | 1.46 | 1.38 | 1.52 | -0.20 | -12.05% | 2 | 32 | 26.93% |
| ABBV240531P00155000 | 2024-04-19 12:20PM EDT | 2024-05-31 | 1.52 | 1.53 | 1.81 | -0.51 | -25.12% | 6 | 25 | 26.48% |
| ABBV240621P00155000 | 2024-04-19 3:31PM EDT | 2024-06-21 | 2.15 | 2.10 | 2.23 | -0.24 | -10.04% | 44 | 2,053 | 23.77% |
| ABBV240816P00155000 | 2024-04-19 3:20PM EDT | 2024-08-16 | 4.13 | 3.95 | 4.10 | -0.32 | -7.19% | 17 | 496 | 23.51% |
| ABBV240920P00155000 | 2024-04-18 2:34PM EDT | 2024-09-20 | 4.95 | 4.70 | 4.85 | -0.10 | -1.98% | 3 | 279 | 22.74% |
| ABBV241115P00155000 | 2024-04-18 3:53PM EDT | 2024-11-15 | 6.75 | 6.20 | 6.40 | 0.00 | - | 3 | 184 | 23.00% |
| ABBV250117P00155000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 7.50 | 7.30 | 7.55 | -0.25 | -3.23% | 2 | 1,066 | 22.43% |
| ABBV250321P00155000 | 2024-04-18 10:32AM EDT | 2025-03-21 | 8.15 | 8.35 | 8.60 | 0.00 | - | 3 | 112 | 22.05% |
| ABBV250620P00155000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 10.15 | 9.95 | 10.30 | -1.45 | -12.50% | 59 | 1,183 | 22.16% |
| ABBV251219P00155000 | 2024-04-12 10:36AM EDT | 2025-12-19 | 13.94 | 11.40 | 12.75 | 0.00 | - | 9 | 33 | 21.67% |
| ABBV260116P00155000 | 2024-04-12 12:09PM EDT | 2026-01-16 | 14.21 | 11.65 | 13.15 | 0.00 | - | 2 | 124 | 21.68% |
© 2024 Yahoo. All rights reserved.