AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:190.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00190000 | 2024-04-25 2:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 256 | 131.25% |
| ABBV240503C00190000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 2 | 226 | 51.95% |
| ABBV240510C00190000 | 2024-04-25 1:21PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.26 | 0.00 | - | 4 | 61 | 48.83% |
| ABBV240517C00190000 | 2024-04-26 10:00AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 1 | 1,757 | 30.47% |
| ABBV240524C00190000 | 2024-04-19 9:46AM EDT | 2024-05-24 | 0.10 | 0.00 | 2.14 | +0.05 | +100.00% | 1 | 5 | 58.89% |
| ABBV240621C00190000 | 2024-04-26 11:59AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.25 | -80.65% | 10 | 5,341 | 21.39% |
| ABBV240816C00190000 | 2024-04-26 11:56AM EDT | 2024-08-16 | 0.48 | 0.43 | 0.49 | -1.22 | -71.76% | 40 | 679 | 20.17% |
| ABBV240920C00190000 | 2024-04-26 11:15AM EDT | 2024-09-20 | 0.98 | 0.83 | 0.87 | -1.16 | -54.21% | 12 | 789 | 20.14% |
| ABBV241115C00190000 | 2024-04-26 11:58AM EDT | 2024-11-15 | 1.75 | 1.63 | 1.73 | -1.45 | -45.31% | 5 | 283 | 20.75% |
| ABBV250117C00190000 | 2024-04-26 12:00PM EDT | 2025-01-17 | 2.70 | 2.62 | 2.76 | -1.90 | -41.30% | 45 | 1,281 | 21.16% |
| ABBV250321C00190000 | 2024-04-24 3:06PM EDT | 2025-03-21 | 6.35 | 3.75 | 4.00 | 0.00 | - | 3 | 37 | 21.88% |
| ABBV250620C00190000 | 2024-04-26 12:01PM EDT | 2025-06-20 | 5.02 | 5.30 | 5.60 | -2.53 | -33.51% | 4 | 138 | 22.31% |
| ABBV251219C00190000 | 2024-04-12 9:35AM EDT | 2025-12-19 | 10.40 | 7.95 | 9.05 | 0.00 | - | 10 | 57 | 23.47% |
| ABBV260116C00190000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 12.00 | 8.20 | 8.65 | 0.00 | - | 1 | 137 | 22.42% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00190000 | 2024-04-24 9:55AM EDT | 2024-04-26 | 21.90 | 29.75 | 30.70 | 0.00 | - | 8 | 8 | 146.88% |
| ABBV240503P00190000 | 2024-04-23 3:12PM EDT | 2024-05-03 | 21.06 | 29.60 | 31.35 | 0.00 | - | 1 | 0 | 82.18% |
| ABBV240517P00190000 | 2024-03-12 10:00AM EDT | 2024-05-17 | 11.12 | 23.35 | 23.85 | 0.00 | - | 2 | 5 | 0.00% |
| ABBV240621P00190000 | 2024-03-21 10:01AM EDT | 2024-06-21 | 15.30 | 21.85 | 24.85 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV240816P00190000 | 2024-04-04 11:10AM EDT | 2024-08-16 | 18.40 | 29.10 | 31.65 | 0.00 | - | 1 | 8 | 23.93% |
| ABBV240920P00190000 | 2024-04-04 1:52PM EDT | 2024-09-20 | 21.47 | 28.65 | 31.40 | 0.00 | - | 1 | 18 | 19.47% |
| ABBV241115P00190000 | 2024-04-02 3:04PM EDT | 2024-11-15 | 16.30 | 29.90 | 31.15 | 0.00 | - | - | 5 | 15.15% |
| ABBV250117P00190000 | 2024-04-12 2:01PM EDT | 2025-01-17 | 28.79 | 30.20 | 31.20 | 0.00 | - | 1 | 16 | 13.53% |
| ABBV250321P00190000 | 2024-04-05 11:11AM EDT | 2025-03-21 | 25.85 | 31.15 | 32.25 | 0.00 | - | 2 | 2 | 15.99% |
| ABBV250620P00190000 | 2024-03-11 3:40PM EDT | 2025-06-20 | 20.90 | 26.75 | 28.25 | 0.00 | - | 32 | 32 | 0.00% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 2025-12-19 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 31.89% |
| ABBV260116P00190000 | 2024-04-23 11:38AM EDT | 2026-01-16 | 27.56 | 32.65 | 35.00 | 0.00 | - | 9 | 34 | 16.41% |
© 2024 Yahoo. All rights reserved.