AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00185000 | 2024-04-26 3:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 61 | 3,206 | 96.88% |
| ABBV240503C00185000 | 2024-04-26 2:45PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.04 | -0.05 | -45.45% | 49 | 843 | 43.36% |
| ABBV240510C00185000 | 2024-04-26 12:34PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 6 | 86 | 28.91% |
| ABBV240517C00185000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.44 | -93.62% | 100 | 1,986 | 26.86% |
| ABBV240524C00185000 | 2024-04-26 1:08PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.24 | -0.19 | -76.00% | 9 | 68 | 30.03% |
| ABBV240531C00185000 | 2024-04-26 9:34AM EDT | 2024-05-31 | 0.30 | 0.01 | 0.75 | -0.06 | -16.67% | 6 | 82 | 34.60% |
| ABBV240621C00185000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.69 | -87.34% | 109 | 2,781 | 18.99% |
| ABBV240816C00185000 | 2024-04-26 2:51PM EDT | 2024-08-16 | 0.78 | 0.69 | 0.76 | -1.24 | -61.39% | 153 | 1,517 | 19.59% |
| ABBV240920C00185000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 1.34 | 1.13 | 1.42 | -1.91 | -58.77% | 104 | 1,343 | 20.37% |
| ABBV241115C00185000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 2.40 | 2.37 | 2.54 | -2.60 | -52.00% | 78 | 407 | 21.08% |
| ABBV250117C00185000 | 2024-04-26 3:54PM EDT | 2025-01-17 | 3.54 | 3.55 | 4.20 | -2.46 | -41.00% | 40 | 2,250 | 22.49% |
| ABBV250321C00185000 | 2024-04-26 1:05PM EDT | 2025-03-21 | 4.75 | 4.60 | 5.00 | -2.70 | -36.24% | 2 | 559 | 21.85% |
| ABBV250620C00185000 | 2024-04-26 3:04PM EDT | 2025-06-20 | 6.50 | 4.00 | 6.75 | -4.50 | -40.91% | 3 | 500 | 22.32% |
| ABBV251219C00185000 | 2024-04-22 2:29PM EDT | 2025-12-19 | 14.15 | 7.00 | 9.75 | 0.00 | - | 1 | 49 | 22.66% |
| ABBV260116C00185000 | 2024-04-26 2:01PM EDT | 2026-01-16 | 9.38 | 7.55 | 10.10 | -4.12 | -30.52% | 22 | 99 | 22.59% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00185000 | 2024-04-17 1:52PM EDT | 2024-04-26 | 20.90 | 23.35 | 27.35 | 0.00 | - | 28 | 0 | 275.39% |
| ABBV240503P00185000 | 2024-04-18 2:54PM EDT | 2024-05-03 | 19.80 | 23.35 | 27.55 | 0.00 | - | 1 | 2 | 100.66% |
| ABBV240517P00185000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 26.50 | 23.30 | 27.50 | +7.65 | +40.58% | 20 | 26 | 60.23% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 2024-05-31 | 19.86 | 23.40 | 27.40 | 0.00 | - | - | 1 | 46.31% |
| ABBV240621P00185000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 24.55 | 23.35 | 27.30 | +5.05 | +25.90% | 10 | 15 | 36.18% |
| ABBV240816P00185000 | 2024-04-19 3:30PM EDT | 2024-08-16 | 19.80 | 23.30 | 27.45 | 0.00 | - | 23 | 36 | 26.37% |
| ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 11.50 | 24.35 | 26.70 | 0.00 | - | 3 | 124 | 19.97% |
| ABBV241115P00185000 | 2024-04-22 3:21PM EDT | 2024-11-15 | 19.80 | 25.85 | 26.35 | 0.00 | - | 25 | 28 | 15.60% |
| ABBV250117P00185000 | 2024-04-18 2:56PM EDT | 2025-01-17 | 23.00 | 24.75 | 27.15 | 0.00 | - | 10 | 91 | 16.30% |
| ABBV250321P00185000 | 2024-04-05 11:55AM EDT | 2025-03-21 | 21.75 | 26.90 | 28.50 | 0.00 | - | 22 | 22 | 17.95% |
| ABBV250620P00185000 | 2024-04-02 3:26PM EDT | 2025-06-20 | 17.60 | 26.15 | 30.30 | 0.00 | - | 39 | 45 | 19.24% |
| ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 2025-12-19 | 20.50 | 19.05 | 21.60 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV260116P00185000 | 2024-04-23 11:36AM EDT | 2026-01-16 | 24.65 | 29.60 | 31.45 | 0.00 | - | 9 | 36 | 17.34% |
© 2024 Yahoo. All rights reserved.