NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00085000 | 1/3/2024 8:31 PM | 85 | 75.30 | 82.95 | 86.50 | 0.00 | 0.00% | - | 0 | 1,041.21% |
| ABBV240419C00120000 | 4/11/2024 7:33 PM | 120 | 48.05 | 44.90 | 48.30 | 0.00 | 0.00% | 20 | 0 | 310.94% |
| ABBV240419C00125000 | 4/11/2024 7:39 PM | 125 | 42.90 | 39.55 | 42.90 | 0.00 | 0.00% | 11 | 0 | 424.41% |
| ABBV240419C00130000 | 4/11/2024 7:40 PM | 130 | 37.95 | 34.55 | 38.20 | 0.00 | 0.00% | 4 | 0 | 399.61% |
| ABBV240419C00135000 | 4/11/2024 5:38 PM | 135 | 33.15 | 30.35 | 32.65 | 0.00 | 0.00% | 45 | 0 | 188.28% |
| ABBV240419C00140000 | 4/19/2024 7:44 PM | 140 | 26.35 | 24.50 | 27.95 | -2.65 | -9.14% | 1 | 1 | 294.14% |
| ABBV240419C00145000 | 4/19/2024 1:51 PM | 145 | 19.68 | 20.05 | 23.20 | -0.59 | -2.91% | 30 | 41 | 152.73% |
| ABBV240419C00150000 | 4/18/2024 1:39 PM | 150 | 15.45 | 15.30 | 17.70 | 0.00 | 0.00% | 1 | 1 | 103.52% |
| ABBV240419C00155000 | 4/12/2024 3:00 PM | 155 | 7.70 | 9.20 | 12.05 | 0.00 | 0.00% | 1 | 11 | 119.34% |
| ABBV240419C00157500 | 4/19/2024 3:46 PM | 157.5 | 8.27 | 7.00 | 9.20 | 2.27 | 37.83% | 20 | 20 | 79.30% |
| ABBV240419C00160000 | 4/19/2024 4:42 PM | 160 | 6.10 | 4.45 | 8.15 | -0.88 | -12.61% | 5 | 64 | 122.90% |
| ABBV240419C00162500 | 4/19/2024 7:58 PM | 162.5 | 3.84 | 3.40 | 4.80 | 0.87 | 29.29% | 45 | 461 | 68.26% |
| ABBV240419C00165000 | 4/19/2024 7:38 PM | 165 | 1.49 | 1.09 | 1.86 | 0.45 | 43.27% | 149 | 619 | 28.91% |
| ABBV240419C00167500 | 4/19/2024 7:51 PM | 167.5 | 0.02 | 0.00 | 0.10 | -0.17 | -89.47% | 657 | 4,969 | 12.89% |
| ABBV240419C00170000 | 4/19/2024 7:41 PM | 170 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 82 | 3,203 | 19.14% |
| ABBV240419C00172500 | 4/19/2024 7:38 PM | 172.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 71 | 1,514 | 29.69% |
| ABBV240419C00175000 | 4/19/2024 4:20 PM | 175 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 3,832 | 40.63% |
| ABBV240419C00177500 | 4/19/2024 7:26 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,538 | 50.00% |
| ABBV240419C00180000 | 4/19/2024 6:57 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 5,252 | 54.69% |
| ABBV240419C00182500 | 4/18/2024 5:36 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,204 | 62.50% |
| ABBV240419C00185000 | 4/19/2024 7:42 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 5,096 | 71.88% |
| ABBV240419C00187500 | 4/19/2024 6:32 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 1,009 | 81.25% |
| ABBV240419C00190000 | 4/19/2024 5:49 PM | 190 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 15 | 2,308 | 87.50% |
| ABBV240419C00192500 | 4/16/2024 2:59 PM | 192.5 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 67 | 195.31% |
| ABBV240419C00195000 | 4/12/2024 2:27 PM | 195 | 0.37 | 0.00 | 1.27 | 0.36 | 3,600.00% | 1 | 366 | 208.01% |
| ABBV240419C00197500 | 3/27/2024 7:47 PM | 197.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 196.88% |
| ABBV240419C00200000 | 4/11/2024 7:39 PM | 200 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 20 | 446 | 142.19% |
| ABBV240419C00205000 | 4/2/2024 2:47 PM | 205 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | - | 12 | 288.57% |
| ABBV240419C00210000 | 4/1/2024 4:13 PM | 210 | 0.25 | 0.00 | 2.13 | 0.00 | 0.00% | - | 2 | 312.50% |
| ABBV240419C00220000 | 4/4/2024 5:02 PM | 220 | 0.05 | 0.00 | 2.13 | 0.00 | 0.00% | 6 | 38 | 357.42% |
| ABBV240419C00230000 | 3/20/2024 1:32 PM | 230 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| ABBV240419C00260000 | 2/21/2024 7:56 PM | 260 | 0.05 | 0.00 | 0.37 | 0.00 | 0.00% | - | 1 | 382.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00080000 | 4/10/2024 1:37 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 23 | 437.50% |
| ABBV240419P00085000 | 4/5/2024 7:33 PM | 85 | 0.06 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 1 | 789.84% |
| ABBV240419P00090000 | 4/4/2024 4:14 PM | 90 | 0.01 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 2 | 731.25% |
| ABBV240419P00100000 | 2/26/2024 5:05 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| ABBV240419P00105000 | 2/26/2024 5:04 PM | 105 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| ABBV240419P00110000 | 1/18/2024 8:00 PM | 110 | 0.14 | 0.00 | 0.93 | 0.00 | 0.00% | 2 | 1 | 443.36% |
| ABBV240419P00115000 | 3/18/2024 3:52 PM | 115 | 0.02 | 0.00 | 0.37 | 0.00 | 0.00% | 2 | 4 | 344.53% |
| ABBV240419P00120000 | 2/5/2024 8:52 PM | 120 | 0.13 | 0.00 | 0.66 | 0.00 | 0.00% | 2 | 2 | 340.63% |
| ABBV240419P00125000 | 4/15/2024 1:32 PM | 125 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 37 | 193.75% |
| ABBV240419P00130000 | 4/15/2024 4:40 PM | 130 | 0.01 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 60 | 260.94% |
| ABBV240419P00135000 | 4/19/2024 6:07 PM | 135 | 0.38 | 0.00 | 2.12 | 0.34 | 850.00% | 1 | 21 | 304.69% |
| ABBV240419P00140000 | 4/16/2024 7:49 PM | 140 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 13 | 324 | 231.06% |
| ABBV240419P00145000 | 4/18/2024 7:51 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 321 | 93.75% |
| ABBV240419P00150000 | 4/19/2024 4:40 PM | 150 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 18 | 970 | 156.84% |
| ABBV240419P00152500 | 4/19/2024 6:34 PM | 152.5 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 1 | 176 | 138.09% |
| ABBV240419P00155000 | 4/19/2024 7:31 PM | 155 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 14 | 1,714 | 78.13% |
| ABBV240419P00157500 | 4/19/2024 6:50 PM | 157.5 | 0.02 | 0.01 | 0.32 | -0.02 | -50.00% | 10 | 370 | 69.34% |
| ABBV240419P00160000 | 4/19/2024 7:45 PM | 160 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 71 | 2,498 | 32.81% |
| ABBV240419P00162500 | 4/19/2024 6:00 PM | 162.5 | 0.04 | 0.01 | 0.06 | -0.49 | -92.45% | 22 | 3,418 | 28.71% |
| ABBV240419P00165000 | 4/19/2024 7:51 PM | 165 | 0.05 | 0.00 | 0.24 | -1.11 | -95.69% | 376 | 1,551 | 21.39% |
| ABBV240419P00167500 | 4/19/2024 7:32 PM | 167.5 | 1.37 | 0.91 | 1.94 | -0.78 | -36.28% | 32 | 3,474 | 37.99% |
| ABBV240419P00170000 | 4/19/2024 7:22 PM | 170 | 3.79 | 2.73 | 4.85 | -1.41 | -27.12% | 154 | 1,229 | 76.37% |
| ABBV240419P00172500 | 4/19/2024 2:26 PM | 172.5 | 7.04 | 5.35 | 6.40 | 1.34 | 23.51% | 10 | 379 | 58.69% |
| ABBV240419P00175000 | 4/19/2024 1:43 PM | 175 | 8.30 | 8.40 | 9.15 | -1.80 | -17.82% | 79 | 2,539 | 65.63% |
| ABBV240419P00177500 | 4/18/2024 7:00 PM | 177.5 | 12.50 | 10.60 | 12.40 | 0.00 | 0.00% | 723 | 98 | 96.19% |
| ABBV240419P00180000 | 4/19/2024 5:04 PM | 180 | 13.73 | 11.55 | 15.55 | -1.27 | -8.47% | 1 | 383 | 184.38% |
| ABBV240419P00182500 | 4/17/2024 7:41 PM | 182.5 | 18.76 | 14.40 | 17.25 | 0.00 | 0.00% | 66 | 0 | 167.97% |
| ABBV240419P00185000 | 4/18/2024 3:09 PM | 185 | 18.10 | 16.85 | 19.80 | 0.00 | 0.00% | 1 | 0 | 186.52% |
| ABBV240419P00190000 | 4/12/2024 6:32 PM | 190 | 26.60 | 22.20 | 24.35 | 0.00 | 0.00% | 70 | 0 | 190.63% |
| ABBV240419P00200000 | 4/17/2024 7:41 PM | 200 | 36.16 | 32.20 | 35.30 | 0.00 | 0.00% | 84 | 0 | 178.91% |
| ABBV240419P00210000 | 2/16/2024 5:54 PM | 210 | 32.11 | 30.50 | 35.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
Related Tickers
BMY Bristol-Myers Squibb Company
48.93
+1.30%
JNJ Johnson & Johnson
147.91
+1.49%
MRK Merck & Co., Inc.
125.78
+0.44%
AMGN Amgen Inc.
268.93
+2.35%
PFE Pfizer Inc.
26.00
+2.40%
LLY Eli Lilly and Company
726.31
-2.63%
GILD Gilead Sciences, Inc.
66.76
+0.91%
AZN AstraZeneca PLC
68.55
+0.28%
GSK GSK plc
39.75
+1.22%
BIIB Biogen Inc.
194.38
+2.03%