AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00160000 | 2024-05-10 3:49PM EDT | 2024-05-10 | 0.83 | 0.47 | 1.07 | +0.06 | +7.79% | 133 | 768 | 18.65% |
| ABBV240517C00160000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.89 | 1.88 | 1.97 | +0.07 | +3.85% | 230 | 1,887 | 16.53% |
| ABBV240524C00160000 | 2024-05-10 3:31PM EDT | 2024-05-24 | 2.63 | 1.87 | 2.74 | +0.03 | +1.15% | 36 | 193 | 18.09% |
| ABBV240531C00160000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 3.13 | 3.05 | 3.25 | +0.08 | +2.62% | 35 | 110 | 18.20% |
| ABBV240607C00160000 | 2024-05-10 2:39PM EDT | 2024-06-07 | 3.80 | 2.54 | 3.80 | +0.35 | +10.14% | 6 | 22 | 18.92% |
| ABBV240614C00160000 | 2024-05-10 2:06PM EDT | 2024-06-14 | 4.54 | 2.30 | 4.25 | +0.39 | +9.40% | 7 | 9 | 19.23% |
| ABBV240621C00160000 | 2024-05-10 2:24PM EDT | 2024-06-21 | 4.65 | 4.45 | 4.55 | +0.30 | +6.90% | 51 | 6,994 | 18.96% |
| ABBV240719C00160000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 5.90 | 5.60 | 5.75 | +0.33 | +5.92% | 4 | 260 | 19.02% |
| ABBV240816C00160000 | 2024-05-10 1:36PM EDT | 2024-08-16 | 7.45 | 7.05 | 7.15 | +0.46 | +6.58% | 37 | 343 | 20.31% |
| ABBV240920C00160000 | 2024-05-10 2:24PM EDT | 2024-09-20 | 8.80 | 8.35 | 8.55 | +0.37 | +4.39% | 9 | 1,631 | 21.08% |
| ABBV241115C00160000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 12.00 | 10.30 | 10.90 | 0.00 | - | 3 | 337 | 22.81% |
| ABBV250117C00160000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 12.20 | 12.05 | 12.30 | +0.20 | +1.67% | 98 | 3,028 | 22.40% |
| ABBV250321C00160000 | 2024-05-10 2:10PM EDT | 2025-03-21 | 14.10 | 13.50 | 13.85 | 0.00 | - | 1 | 39 | 22.66% |
| ABBV250620C00160000 | 2024-05-10 1:16PM EDT | 2025-06-20 | 15.80 | 15.30 | 16.75 | -1.75 | -9.97% | 4 | 132 | 24.29% |
| ABBV251219C00160000 | 2024-05-10 2:35PM EDT | 2025-12-19 | 18.95 | 18.40 | 19.10 | -1.91 | -9.16% | 2 | 139 | 23.11% |
| ABBV260116C00160000 | 2024-05-10 12:09PM EDT | 2026-01-16 | 19.06 | 18.90 | 19.55 | -0.89 | -4.46% | 1 | 238 | 23.12% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00160000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | -0.43 | -93.48% | 150 | 983 | 9.28% |
| ABBV240517P00160000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.99 | 0.94 | 1.02 | -0.41 | -29.29% | 482 | 6,927 | 14.38% |
| ABBV240524P00160000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 1.55 | 1.50 | 1.96 | -0.35 | -18.42% | 127 | 122 | 17.86% |
| ABBV240531P00160000 | 2024-05-10 2:08PM EDT | 2024-05-31 | 1.70 | 1.83 | 1.98 | -0.54 | -24.11% | 10 | 116 | 14.87% |
| ABBV240607P00160000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 2.25 | 2.16 | 2.47 | -0.37 | -14.12% | 2 | 82 | 15.69% |
| ABBV240614P00160000 | 2024-05-10 2:30PM EDT | 2024-06-14 | 2.56 | 2.43 | 2.69 | -0.44 | -14.67% | 3 | 201 | 15.19% |
| ABBV240621P00160000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 2.77 | 2.76 | 2.88 | -0.42 | -13.17% | 150 | 6,427 | 14.77% |
| ABBV240628P00160000 | 2024-05-10 12:27PM EDT | 2024-06-28 | 3.22 | 2.54 | 3.20 | -0.42 | -11.54% | 10 | 8 | 15.05% |
| ABBV240719P00160000 | 2024-05-10 11:43AM EDT | 2024-07-19 | 4.25 | 4.15 | 4.30 | -0.42 | -8.99% | 37 | 991 | 16.54% |
| ABBV240816P00160000 | 2024-05-10 1:09PM EDT | 2024-08-16 | 5.65 | 5.55 | 5.70 | -0.30 | -5.04% | 10 | 668 | 18.23% |
| ABBV240920P00160000 | 2024-05-10 12:07PM EDT | 2024-09-20 | 6.50 | 6.25 | 6.45 | -0.20 | -2.99% | 6 | 1,534 | 17.60% |
| ABBV241115P00160000 | 2024-05-10 11:03AM EDT | 2024-11-15 | 8.50 | 8.20 | 8.40 | +0.15 | +1.80% | 2 | 235 | 19.02% |
| ABBV250117P00160000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 9.40 | 9.40 | 9.60 | -0.35 | -3.59% | 305 | 3,252 | 18.75% |
| ABBV250321P00160000 | 2024-05-06 12:38PM EDT | 2025-03-21 | 10.80 | 8.25 | 12.25 | 0.00 | - | 1 | 147 | 21.25% |
| ABBV250620P00160000 | 2024-04-30 3:28PM EDT | 2025-06-20 | 12.11 | 12.15 | 14.05 | 0.00 | - | 1 | 361 | 21.41% |
| ABBV251219P00160000 | 2024-05-06 3:48PM EDT | 2025-12-19 | 14.91 | 14.75 | 15.20 | 0.00 | - | 1 | 47 | 19.22% |
| ABBV260116P00160000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 14.95 | 15.05 | 15.70 | 0.00 | - | 52 | 753 | 19.39% |
© 2024 Yahoo. All rights reserved.