NYSE - Nasdaq Real Time Price • USD
AbbVie Inc. (ABBV)
As of 12:49 PM EDT. Market Open.
| 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 | 37.15 | 38.00 | 0.00 | 0.00% | 1 | 0 | 189.65% |
| ABBV240426C00145000 | 4/22/2024 7:58 PM | 145 | 23.22 | 21.05 | 22.90 | 0.00 | 0.00% | 2 | 32 | 109.77% |
| ABBV240426C00150000 | 4/23/2024 3:09 PM | 150 | 20.07 | 15.90 | 18.35 | 0.00 | 0.00% | 10 | 11 | 116.80% |
| ABBV240426C00152500 | 4/18/2024 1:46 PM | 152.5 | 12.95 | 14.35 | 15.80 | 0.00 | 0.00% | - | 1 | 101.37% |
| ABBV240426C00157500 | 4/25/2024 4:10 PM | 157.5 | 10.05 | 10.30 | 10.65 | 1.95 | 24.07% | 8 | 40 | 60.25% |
| ABBV240426C00160000 | 4/24/2024 6:15 PM | 160 | 9.01 | 8.25 | 8.60 | 0.00 | 0.00% | 4 | 162 | 65.87% |
| ABBV240426C00162500 | 4/24/2024 6:15 PM | 162.5 | 5.60 | 6.35 | 6.55 | -1.38 | -19.77% | 1 | 146 | 65.38% |
| ABBV240426C00165000 | 4/25/2024 4:33 PM | 165 | 4.79 | 4.75 | 4.85 | -0.44 | -8.37% | 75 | 705 | 66.46% |
| ABBV240426C00167500 | 4/25/2024 4:29 PM | 167.5 | 3.50 | 3.30 | 3.40 | -0.22 | -5.91% | 2,163 | 3,572 | 65.48% |
| ABBV240426C00170000 | 4/25/2024 4:29 PM | 170 | 2.41 | 2.24 | 2.33 | -0.15 | -5.86% | 728 | 4,317 | 66.24% |
| ABBV240426C00172500 | 4/25/2024 4:34 PM | 172.5 | 1.47 | 1.44 | 1.52 | -0.26 | -15.03% | 4,294 | 2,257 | 66.55% |
| ABBV240426C00175000 | 4/25/2024 4:29 PM | 175 | 0.86 | 0.85 | 0.95 | -0.18 | -17.31% | 2,346 | 1,672 | 66.36% |
| ABBV240426C00177500 | 4/25/2024 4:16 PM | 177.5 | 0.54 | 0.47 | 0.54 | -0.07 | -11.48% | 47 | 2,376 | 65.72% |
| ABBV240426C00180000 | 4/25/2024 4:26 PM | 180 | 0.28 | 0.23 | 0.27 | -0.03 | -9.68% | 83 | 3,208 | 64.26% |
| ABBV240426C00182500 | 4/25/2024 4:24 PM | 182.5 | 0.19 | 0.09 | 0.28 | 0.02 | 28.57% | 135 | 178 | 69.14% |
| ABBV240426C00185000 | 4/25/2024 3:33 PM | 185 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 12 | 3,171 | 67.19% |
| ABBV240426C00190000 | 4/25/2024 1:43 PM | 190 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 255 | 65.63% |
| 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 | 100.78% |
| ABBV240426C00210000 | 4/1/2024 6:34 PM | 210 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | - | 7 | 191.31% |
| 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 | 182.03% |
| ABBV240426P00135000 | 4/12/2024 5:25 PM | 135 | 0.17 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 2 | 194.63% |
| ABBV240426P00136000 | 4/19/2024 1:45 PM | 136 | 0.03 | 0.00 | 0.72 | 0.00 | 0.00% | 1 | 1 | 168.36% |
| ABBV240426P00137000 | 4/19/2024 6:07 PM | 137 | 0.40 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 133.98% |
| ABBV240426P00140000 | 4/25/2024 3:39 PM | 140 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 53 | 50 | 100.78% |
| ABBV240426P00144000 | 4/17/2024 3:32 PM | 144 | 0.19 | 0.05 | 0.08 | 0.00 | 0.00% | - | 2 | 96.48% |
| ABBV240426P00145000 | 4/24/2024 7:49 PM | 145 | 0.13 | 0.01 | 0.15 | 0.03 | 30.00% | 1 | 106 | 95.70% |
| ABBV240426P00147000 | 4/25/2024 3:50 PM | 147 | 0.16 | 0.07 | 0.16 | 0.10 | 166.67% | 2 | 11 | 92.97% |
| ABBV240426P00148000 | 4/25/2024 3:54 PM | 148 | 0.16 | 0.05 | 0.16 | -0.26 | -61.90% | 4 | 7 | 87.50% |
| ABBV240426P00149000 | 4/25/2024 4:07 PM | 149 | 0.18 | 0.05 | 0.19 | 0.07 | 63.64% | 9 | 16 | 85.55% |
| ABBV240426P00150000 | 4/25/2024 4:24 PM | 150 | 0.15 | 0.08 | 0.23 | -0.09 | -32.14% | 48 | 251 | 85.35% |
| ABBV240426P00152500 | 4/25/2024 4:26 PM | 152.5 | 0.27 | 0.24 | 0.31 | 0.01 | 3.85% | 47 | 105 | 84.18% |
| ABBV240426P00155000 | 4/25/2024 4:27 PM | 155 | 0.40 | 0.38 | 0.45 | 0.03 | 8.11% | 101 | 762 | 80.47% |
| ABBV240426P00157500 | 4/25/2024 4:19 PM | 157.5 | 0.72 | 0.59 | 0.69 | 0.12 | 20.00% | 81 | 1,342 | 77.30% |
| ABBV240426P00160000 | 4/25/2024 4:20 PM | 160 | 1.11 | 0.97 | 1.09 | 0.22 | 24.72% | 202 | 472 | 75.78% |
| ABBV240426P00162500 | 4/25/2024 4:26 PM | 162.5 | 1.60 | 1.58 | 1.66 | 0.22 | 15.94% | 69 | 782 | 74.90% |
| ABBV240426P00165000 | 4/25/2024 4:33 PM | 165 | 2.39 | 2.29 | 2.38 | 0.31 | 15.12% | 181 | 944 | 71.83% |
| ABBV240426P00167500 | 4/25/2024 4:26 PM | 167.5 | 3.55 | 3.35 | 3.50 | 0.49 | 16.01% | 160 | 1,292 | 71.34% |
| ABBV240426P00170000 | 4/25/2024 4:26 PM | 170 | 5.02 | 4.80 | 4.95 | 0.42 | 9.13% | 59 | 564 | 72.56% |
| ABBV240426P00172500 | 4/25/2024 1:51 PM | 172.5 | 6.35 | 6.45 | 6.70 | 0.15 | 2.42% | 3 | 106 | 73.68% |
| ABBV240426P00175000 | 4/24/2024 4:22 PM | 175 | 7.62 | 8.30 | 9.40 | 0.00 | 0.00% | 32 | 255 | 84.03% |
| ABBV240426P00177500 | 4/25/2024 3:28 PM | 177.5 | 11.35 | 10.30 | 10.70 | 3.28 | 40.64% | 1 | 22 | 73.29% |
| ABBV240426P00180000 | 4/25/2024 3:28 PM | 180 | 13.59 | 12.35 | 13.00 | 3.39 | 33.24% | 1 | 93 | 71.58% |
| ABBV240426P00185000 | 4/17/2024 5:52 PM | 185 | 20.90 | 17.05 | 19.40 | 0.00 | 0.00% | 28 | 0 | 115.53% |
| ABBV240426P00190000 | 4/24/2024 1:55 PM | 190 | 21.90 | 20.65 | 23.20 | 0.00 | 0.00% | 8 | 8 | 135.45% |
| ABBV240426P00195000 | 4/22/2024 1:47 PM | 195 | 26.60 | 26.95 | 28.60 | 0.00 | 0.00% | 2 | 2 | 133.30% |
| ABBV240426P00200000 | 4/17/2024 7:49 PM | 200 | 35.70 | 32.05 | 33.80 | 0.00 | 0.00% | - | 0 | 159.18% |
Related Tickers
JNJ Johnson & Johnson
146.77
-1.18%
MRK Merck & Co., Inc.
130.00
+2.36%
BMY Bristol-Myers Squibb Company
44.68
-8.56%
LLY Eli Lilly and Company
725.99
-0.85%
AMGN Amgen Inc.
269.08
-1.44%
PFE Pfizer Inc.
25.41
-3.27%
GILD Gilead Sciences, Inc.
65.58
-2.24%
NVS Novartis AG
98.92
+0.58%
BIIB Biogen Inc.
200.35
-0.81%
AZN AstraZeneca PLC
75.40
+5.89%