AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00200000 | 2024-04-03 2:48PM EDT | 2024-04-26 | 0.07 | 0.00 | 0.03 | 0.00 | - | 12 | 48 | 68.75% |
| ABBV240503C00200000 | 2024-04-09 3:21PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 59.67% |
| ABBV240510C00200000 | 2024-04-01 10:09AM EDT | 2024-05-10 | 0.98 | 0.00 | 0.33 | 0.00 | - | - | 1 | 45.12% |
| ABBV240517C00200000 | 2024-04-22 12:46PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 562 | 28.13% |
| ABBV240621C00200000 | 2024-04-22 1:47PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.20 | 0.00 | - | 40 | 1,503 | 22.07% |
| ABBV240816C00200000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 0.71 | 0.66 | 0.75 | +0.12 | +20.34% | 1 | 508 | 20.72% |
| ABBV240920C00200000 | 2024-04-22 12:02PM EDT | 2024-09-20 | 1.24 | 1.18 | 1.24 | 0.00 | - | 6 | 745 | 20.67% |
| ABBV241115C00200000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 2.28 | 2.19 | 2.30 | +0.28 | +14.00% | 8 | 306 | 21.29% |
| ABBV250117C00200000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 3.15 | 3.15 | 3.35 | +0.32 | +11.31% | 8 | 3,831 | 21.29% |
| ABBV250321C00200000 | 2024-04-23 11:19AM EDT | 2025-03-21 | 4.55 | 4.35 | 5.20 | +0.40 | +9.64% | 1 | 521 | 22.90% |
| ABBV250620C00200000 | 2024-04-22 3:28PM EDT | 2025-06-20 | 5.87 | 6.05 | 7.30 | 0.00 | - | 1 | 598 | 23.70% |
| ABBV251219C00200000 | 2024-04-23 2:38PM EDT | 2025-12-19 | 9.13 | 8.95 | 9.40 | +1.50 | +19.66% | 1 | 78 | 22.51% |
| ABBV260116C00200000 | 2024-04-16 11:57AM EDT | 2026-01-16 | 9.50 | 9.40 | 9.80 | +1.20 | +14.46% | 2 | 235 | 22.49% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00200000 | 2024-04-17 3:49PM EDT | 2024-04-26 | 35.70 | 29.35 | 30.80 | 0.00 | - | - | 0 | 108.01% |
| ABBV240517P00200000 | 2024-04-17 3:49PM EDT | 2024-05-17 | 35.24 | 29.75 | 31.45 | 0.00 | - | 1 | 1 | 48.66% |
| ABBV240621P00200000 | 2024-04-05 9:49AM EDT | 2024-06-21 | 31.50 | 28.65 | 31.00 | 0.00 | - | 1 | 0 | 26.86% |
| ABBV240920P00200000 | 2024-03-20 3:13PM EDT | 2024-09-20 | 25.55 | 32.00 | 35.60 | 0.00 | - | - | 0 | 33.92% |
| ABBV250117P00200000 | 2024-04-04 10:40AM EDT | 2025-01-17 | 28.10 | 30.50 | 32.50 | 0.00 | - | 3 | 6 | 17.95% |
| ABBV250620P00200000 | 2024-03-12 12:09PM EDT | 2025-06-20 | 25.40 | 33.20 | 37.15 | 0.00 | - | 67 | 64 | 22.77% |
| ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 2025-12-19 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 35.13% |
| ABBV260116P00200000 | 2024-04-09 2:19PM EDT | 2026-01-16 | 36.09 | 32.80 | 34.60 | 0.00 | - | 15 | 16 | 15.12% |
© 2024 Yahoo. All rights reserved.