Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.90 | 4.80 | 5.00 | -0.33 | -6.31% | 195 | 705 | 104.98% |
ABBV240503C00165000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 5.27 | 5.25 | 5.50 | -0.23 | -4.18% | 58 | 544 | 43.38% |
ABBV240510C00165000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 5.40 | 5.55 | 6.05 | -1.00 | -15.62% | 48 | 210 | 35.86% |
ABBV240517C00165000 | 2024-04-25 3:53PM EDT | 2024-05-17 | 5.70 | 6.00 | 6.25 | -0.65 | -10.24% | 391 | 7,438 | 30.87% |
ABBV240524C00165000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 6.19 | 6.15 | 6.90 | +0.24 | +4.03% | 20 | 310 | 30.42% |
ABBV240531C00165000 | 2024-04-25 11:57AM EDT | 2024-05-31 | 6.55 | 6.50 | 8.00 | -0.85 | -11.49% | 6 | 14 | 32.64% |
ABBV240621C00165000 | 2024-04-25 2:48PM EDT | 2024-06-21 | 7.40 | 7.95 | 8.25 | -0.87 | -10.52% | 44 | 2,079 | 26.91% |
ABBV240816C00165000 | 2024-04-25 3:51PM EDT | 2024-08-16 | 9.70 | 10.10 | 10.40 | -1.37 | -12.38% | 15 | 453 | 24.99% |
ABBV240920C00165000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 11.07 | 11.50 | 11.70 | -1.91 | -14.71% | 4 | 606 | 24.93% |
ABBV241115C00165000 | 2024-04-23 3:45PM EDT | 2024-11-15 | 14.85 | 13.20 | 15.10 | 0.00 | - | 14 | 161 | 28.14% |
ABBV250117C00165000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 15.65 | 14.95 | 17.15 | 0.00 | - | 1 | 1,539 | 28.24% |
ABBV250321C00165000 | 2024-04-25 12:50PM EDT | 2025-03-21 | 16.80 | 16.30 | 16.90 | -0.25 | -1.47% | 2 | 20 | 25.00% |
ABBV250620C00165000 | 2024-04-18 10:45AM EDT | 2025-06-20 | 19.60 | 18.55 | 20.20 | 0.00 | - | 3 | 85 | 26.82% |
ABBV251219C00165000 | 2024-04-23 10:44AM EDT | 2025-12-19 | 23.50 | 21.30 | 22.70 | 0.00 | - | 1 | 111 | 25.38% |
ABBV260116C00165000 | 2024-04-23 2:05PM EDT | 2026-01-16 | 24.22 | 21.85 | 25.00 | 0.00 | - | 2 | 128 | 27.49% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240426P00165000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 2.63 | 2.56 | 2.73 | +0.55 | +26.44% | 494 | 944 | 106.01% |
ABBV240503P00165000 | 2024-04-25 3:58PM EDT | 2024-05-03 | 3.03 | 2.88 | 3.05 | +0.59 | +24.18% | 173 | 212 | 41.72% |
ABBV240510P00165000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 3.21 | 3.05 | 3.40 | +0.67 | +26.38% | 61 | 77 | 33.14% |
ABBV240517P00165000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 3.44 | 3.30 | 3.50 | +0.64 | +22.86% | 570 | 2,615 | 27.99% |
ABBV240524P00165000 | 2024-04-25 1:59PM EDT | 2024-05-24 | 3.05 | 3.40 | 3.80 | -0.13 | -4.09% | 28 | 15 | 26.01% |
ABBV240531P00165000 | 2024-04-25 3:16PM EDT | 2024-05-31 | 3.55 | 2.93 | 4.30 | +0.30 | +9.23% | 18 | 25 | 25.79% |
ABBV240621P00165000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.65 | +0.60 | +15.00% | 175 | 4,735 | 21.86% |
ABBV240816P00165000 | 2024-04-25 3:49PM EDT | 2024-08-16 | 6.70 | 6.65 | 6.90 | +0.55 | +8.94% | 39 | 780 | 21.69% |
ABBV240920P00165000 | 2024-04-25 3:11PM EDT | 2024-09-20 | 7.35 | 7.40 | 7.65 | +0.40 | +5.76% | 7 | 1,985 | 20.75% |
ABBV241115P00165000 | 2024-04-25 3:46PM EDT | 2024-11-15 | 9.10 | 8.90 | 9.80 | +0.45 | +5.20% | 23 | 651 | 22.05% |
ABBV250117P00165000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 9.91 | 10.10 | 11.55 | 0.00 | - | 2 | 1,206 | 22.38% |
ABBV250321P00165000 | 2024-04-18 10:08AM EDT | 2025-03-21 | 12.20 | 10.10 | 12.70 | 0.00 | - | 30 | 90 | 21.97% |
ABBV250620P00165000 | 2024-04-25 3:47PM EDT | 2025-06-20 | 13.10 | 11.05 | 15.50 | -0.95 | -6.76% | 243 | 502 | 23.42% |
ABBV251219P00165000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 16.33 | 14.40 | 16.25 | 0.00 | - | 1 | 124 | 20.47% |
ABBV260116P00165000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 16.09 | 15.15 | 18.00 | 0.00 | - | 3 | 1,260 | 22.04% |