NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00130000 | 4/1/2024 2:11 PM | 130 | 50.32 | 36.55 | 38.50 | 0.00 | 0.00% | 1 | 0 | 227.34% |
| ABBV240426C00145000 | 4/22/2024 7:58 PM | 145 | 23.22 | 22.80 | 23.55 | 0.00 | 0.00% | 2 | 32 | 126.66% |
| ABBV240426C00150000 | 4/23/2024 3:09 PM | 150 | 20.07 | 17.75 | 18.75 | 0.00 | 0.00% | 10 | 11 | 107.32% |
| ABBV240426C00152500 | 4/18/2024 1:46 PM | 152.5 | 12.95 | 15.45 | 16.10 | 0.00 | 0.00% | - | 1 | 96.29% |
| ABBV240426C00157500 | 4/17/2024 4:08 PM | 157.5 | 8.10 | 10.85 | 12.05 | 0.00 | 0.00% | 1 | 40 | 95.12% |
| ABBV240426C00160000 | 4/24/2024 6:15 PM | 160 | 9.01 | 8.15 | 9.15 | -1.29 | -12.52% | 4 | 162 | 70.80% |
| ABBV240426C00162500 | 4/24/2024 6:15 PM | 162.5 | 6.98 | 6.70 | 7.00 | -1.11 | -13.72% | 5 | 150 | 73.73% |
| ABBV240426C00165000 | 4/24/2024 7:57 PM | 165 | 5.23 | 5.05 | 5.20 | -1.02 | -16.32% | 136 | 716 | 72.27% |
| ABBV240426C00167500 | 4/24/2024 7:47 PM | 167.5 | 3.72 | 3.60 | 3.75 | -0.88 | -19.13% | 15 | 3,567 | 71.17% |
| ABBV240426C00170000 | 4/24/2024 7:17 PM | 170 | 2.56 | 2.49 | 2.59 | -0.69 | -21.23% | 45 | 4,298 | 70.80% |
| ABBV240426C00172500 | 4/24/2024 7:58 PM | 172.5 | 1.73 | 1.65 | 1.74 | -0.40 | -18.78% | 68 | 2,245 | 70.90% |
| ABBV240426C00175000 | 4/24/2024 7:50 PM | 175 | 1.04 | 0.99 | 1.08 | -0.36 | -25.71% | 149 | 1,590 | 69.68% |
| ABBV240426C00177500 | 4/24/2024 6:43 PM | 177.5 | 0.61 | 0.54 | 0.61 | -0.16 | -20.78% | 96 | 2,343 | 67.92% |
| ABBV240426C00180000 | 4/24/2024 7:55 PM | 180 | 0.31 | 0.29 | 0.36 | -0.07 | -18.42% | 390 | 3,391 | 67.97% |
| ABBV240426C00182500 | 4/24/2024 7:24 PM | 182.5 | 0.17 | 0.01 | 0.20 | -0.07 | -29.17% | 32 | 147 | 61.91% |
| ABBV240426C00185000 | 4/24/2024 7:59 PM | 185 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 261 | 3,417 | 66.21% |
| ABBV240426C00190000 | 4/24/2024 7:26 PM | 190 | 0.02 | 0.00 | 0.12 | -0.02 | -50.00% | 23 | 266 | 78.52% |
| ABBV240426C00195000 | 4/22/2024 1:46 PM | 195 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 61 | 78.13% |
| ABBV240426C00200000 | 4/3/2024 6:48 PM | 200 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 12 | 48 | 89.06% |
| ABBV240426C00205000 | 4/11/2024 7:15 PM | 205 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 100.00% |
| ABBV240426C00210000 | 4/1/2024 6:34 PM | 210 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 7 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00130000 | 3/25/2024 3:33 PM | 130 | 0.20 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 1 | 182.42% |
| ABBV240426P00135000 | 4/12/2024 5:25 PM | 135 | 0.17 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2 | 98.44% |
| ABBV240426P00136000 | 4/19/2024 1:45 PM | 136 | 0.03 | 0.01 | 0.50 | 0.00 | 0.00% | 1 | 1 | 158.20% |
| ABBV240426P00137000 | 4/19/2024 6:07 PM | 137 | 0.40 | 0.01 | 0.90 | 0.00 | 0.00% | 1 | 1 | 171.88% |
| ABBV240426P00140000 | 4/22/2024 6:46 PM | 140 | 0.15 | 0.02 | 0.90 | 0.00 | 0.00% | 2 | 50 | 157.32% |
| ABBV240426P00144000 | 4/17/2024 3:32 PM | 144 | 0.19 | 0.03 | 0.50 | 0.00 | 0.00% | - | 2 | 122.46% |
| ABBV240426P00145000 | 4/24/2024 7:49 PM | 145 | 0.10 | 0.03 | 1.35 | 0.00 | 0.00% | 1 | 105 | 146.19% |
| ABBV240426P00147000 | 4/23/2024 2:35 PM | 147 | 0.06 | 0.05 | 0.50 | 0.00 | 0.00% | 5 | 11 | 109.57% |
| ABBV240426P00148000 | 4/16/2024 5:23 PM | 148 | 0.42 | 0.06 | 0.50 | 0.00 | 0.00% | - | 7 | 105.47% |
| ABBV240426P00149000 | 4/23/2024 6:33 PM | 149 | 0.11 | 0.07 | 0.00 | 0.00 | 0.00% | 2 | 16 | 71.09% |
| ABBV240426P00150000 | 4/24/2024 7:21 PM | 150 | 0.24 | 0.08 | 0.78 | 0.10 | 71.43% | 106 | 151 | 106.15% |
| ABBV240426P00152500 | 4/24/2024 7:12 PM | 152.5 | 0.26 | 0.24 | 0.34 | 0.10 | 62.50% | 63 | 65 | 85.55% |
| ABBV240426P00155000 | 4/24/2024 7:52 PM | 155 | 0.37 | 0.37 | 0.46 | 0.05 | 15.63% | 15 | 755 | 80.86% |
| ABBV240426P00157500 | 4/24/2024 7:13 PM | 157.5 | 0.60 | 0.56 | 0.72 | 0.14 | 30.43% | 28 | 1,330 | 77.73% |
| ABBV240426P00160000 | 4/24/2024 7:57 PM | 160 | 0.89 | 0.86 | 1.01 | 0.17 | 23.61% | 87 | 438 | 73.44% |
| ABBV240426P00162500 | 4/24/2024 5:31 PM | 162.5 | 1.38 | 1.37 | 1.47 | 0.25 | 22.12% | 36 | 759 | 70.56% |
| ABBV240426P00165000 | 4/24/2024 7:54 PM | 165 | 2.08 | 2.11 | 2.23 | 0.50 | 31.65% | 123 | 966 | 68.95% |
| ABBV240426P00167500 | 4/24/2024 7:54 PM | 167.5 | 3.06 | 3.15 | 3.30 | 0.61 | 24.90% | 18 | 1,289 | 68.12% |
| ABBV240426P00170000 | 4/24/2024 7:47 PM | 170 | 4.60 | 4.50 | 4.65 | 1.00 | 27.78% | 15 | 562 | 67.38% |
| ABBV240426P00172500 | 4/24/2024 7:46 PM | 172.5 | 6.20 | 6.15 | 6.45 | 1.40 | 29.17% | 24 | 85 | 68.75% |
| ABBV240426P00175000 | 4/24/2024 4:22 PM | 175 | 7.62 | 7.80 | 8.25 | 0.14 | 1.87% | 32 | 287 | 63.72% |
| ABBV240426P00177500 | 4/23/2024 6:23 PM | 177.5 | 8.07 | 9.85 | 11.95 | 0.00 | 0.00% | 1 | 22 | 87.79% |
| ABBV240426P00180000 | 4/23/2024 6:23 PM | 180 | 10.20 | 11.80 | 13.00 | 0.00 | 0.00% | 1 | 93 | 60.84% |
| ABBV240426P00185000 | 4/17/2024 5:52 PM | 185 | 20.90 | 16.85 | 18.30 | 0.00 | 0.00% | 28 | 0 | 90.14% |
| ABBV240426P00190000 | 4/24/2024 1:55 PM | 190 | 21.90 | 21.80 | 23.25 | 10.35 | 89.61% | 8 | 0 | 105.08% |
| ABBV240426P00195000 | 4/22/2024 1:47 PM | 195 | 26.60 | 24.95 | 27.65 | 0.00 | 0.00% | 2 | 2 | 130.47% |
| ABBV240426P00200000 | 4/17/2024 7:49 PM | 200 | 35.70 | 31.15 | 33.70 | 0.00 | 0.00% | - | 0 | 128.91% |
Related Tickers
JNJ Johnson & Johnson
148.53
-0.69%
MRK Merck & Co., Inc.
127.00
+0.09%
BMY Bristol-Myers Squibb Company
48.86
-0.27%
AMGN Amgen Inc.
273.01
-0.19%
LLY Eli Lilly and Company
732.20
-1.81%
PFE Pfizer Inc.
26.27
-0.19%
GILD Gilead Sciences, Inc.
67.08
+0.07%
NVS Novartis AG
98.35
+1.10%
AZN AstraZeneca PLC
71.20
+0.49%
GSK GSK plc
40.86
-0.92%