AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:170.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510C00170000 | 2024-05-09 9:47AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 5 | 588 | 40.04% |
| ABBV240517C00170000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 0.09 | 0.05 | 0.12 | -0.03 | -20.00% | 11 | 3,804 | 21.49% |
| ABBV240524C00170000 | 2024-05-09 9:45AM EDT | 2024-05-24 | 0.21 | 0.18 | 0.23 | -0.03 | -12.50% | 13 | 428 | 18.65% |
| ABBV240531C00170000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 0.41 | 0.32 | 0.48 | 0.00 | - | 1 | 3,364 | 18.97% |
| ABBV240607C00170000 | 2024-05-08 2:56PM EDT | 2024-06-07 | 0.40 | 0.56 | 0.77 | 0.00 | - | 68 | 1,137 | 19.34% |
| ABBV240614C00170000 | 2024-05-08 11:07AM EDT | 2024-06-14 | 0.76 | 0.25 | 0.89 | -0.05 | -6.17% | 1 | 144 | 18.32% |
| ABBV240621C00170000 | 2024-05-09 9:56AM EDT | 2024-06-21 | 1.12 | 0.99 | 1.06 | -0.03 | -2.61% | 63 | 3,811 | 17.93% |
| ABBV240719C00170000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 1.72 | 1.72 | 1.80 | 0.00 | - | 412 | 560 | 17.48% |
| ABBV240816C00170000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 3.00 | 3.00 | 3.15 | 0.00 | - | 18 | 2,075 | 19.57% |
| ABBV240920C00170000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.20 | 0.00 | - | 13 | 1,376 | 19.81% |
| ABBV241115C00170000 | 2024-05-09 9:59AM EDT | 2024-11-15 | 6.00 | 5.80 | 6.05 | +0.20 | +3.45% | 1 | 241 | 20.87% |
| ABBV250117C00170000 | 2024-05-08 3:15PM EDT | 2025-01-17 | 7.35 | 7.35 | 7.55 | 0.00 | - | 23 | 4,333 | 20.99% |
| ABBV250321C00170000 | 2024-05-07 1:33PM EDT | 2025-03-21 | 10.10 | 9.00 | 9.90 | 0.00 | - | 4 | 165 | 22.79% |
| ABBV250620C00170000 | 2024-05-07 11:45AM EDT | 2025-06-20 | 12.60 | 10.90 | 11.30 | 0.00 | - | 7 | 303 | 22.17% |
| ABBV251219C00170000 | 2024-05-02 2:36PM EDT | 2025-12-19 | 14.60 | 13.60 | 14.50 | 0.00 | - | 2 | 106 | 22.37% |
| ABBV260116C00170000 | 2024-05-08 12:38PM EDT | 2026-01-16 | 14.50 | 14.55 | 15.75 | 0.00 | - | 1 | 217 | 23.35% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240510P00170000 | 2024-05-07 1:13PM EDT | 2024-05-10 | 7.58 | 7.50 | 10.80 | 0.00 | - | 1 | 0 | 101.42% |
| ABBV240517P00170000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 8.80 | 8.70 | 10.15 | -0.47 | -5.07% | 1 | 1,324 | 39.09% |
| ABBV240524P00170000 | 2024-05-08 3:32PM EDT | 2024-05-24 | 9.33 | 8.50 | 9.60 | 0.00 | - | 11 | 21 | 22.61% |
| ABBV240531P00170000 | 2024-05-07 1:19PM EDT | 2024-05-31 | 8.14 | 9.15 | 9.65 | 0.00 | - | 10 | 288 | 19.45% |
| ABBV240607P00170000 | 2024-05-07 12:08PM EDT | 2024-06-07 | 7.64 | 8.20 | 9.70 | 0.00 | - | 2 | 3 | 17.53% |
| ABBV240621P00170000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 9.35 | 9.40 | 9.65 | -0.40 | -4.10% | 2 | 2,180 | 14.06% |
| ABBV240719P00170000 | 2024-05-06 2:23PM EDT | 2024-07-19 | 9.80 | 9.35 | 11.35 | 0.00 | - | 35 | 44 | 19.30% |
| ABBV240816P00170000 | 2024-05-08 2:49PM EDT | 2024-08-16 | 11.80 | 11.60 | 12.50 | 0.00 | - | 3 | 997 | 20.31% |
| ABBV240920P00170000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 10.95 | 11.05 | 12.75 | 0.00 | - | 40 | 510 | 18.20% |
| ABBV241115P00170000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 11.40 | 13.35 | 14.50 | 0.00 | - | 2 | 67 | 19.36% |
| ABBV250117P00170000 | 2024-05-01 2:45PM EDT | 2025-01-17 | 14.35 | 14.60 | 16.35 | 0.00 | - | 1 | 1,789 | 20.38% |
| ABBV250321P00170000 | 2024-04-25 2:34PM EDT | 2025-03-21 | 13.60 | 15.50 | 17.25 | 0.00 | - | 1 | 9 | 19.79% |
| ABBV250620P00170000 | 2024-04-26 3:29PM EDT | 2025-06-20 | 18.60 | 16.55 | 17.85 | 0.00 | - | 4 | 169 | 18.35% |
| ABBV251219P00170000 | 2024-05-03 12:18PM EDT | 2025-12-19 | 19.27 | 19.80 | 20.65 | 0.00 | - | 1 | 19 | 18.74% |
| ABBV260116P00170000 | 2024-04-24 3:42PM EDT | 2026-01-16 | 17.50 | 20.15 | 21.00 | 0.00 | - | 126 | 304 | 18.73% |
© 2024 Yahoo. All rights reserved.