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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240426C00145000 | 4/22/2024 7:58 PM | 145 | 23.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABBV240426C00150000 | 4/23/2024 3:09 PM | 150 | 20.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ABBV240426C00152500 | 4/18/2024 1:46 PM | 152.5 | 12.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ABBV240426C00157500 | 4/17/2024 4:08 PM | 157.5 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240426C00160000 | 4/24/2024 6:15 PM | 160 | 9.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ABBV240426C00162500 | 4/24/2024 6:15 PM | 162.5 | 6.98 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ABBV240426C00165000 | 4/24/2024 7:57 PM | 165 | 5.23 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 0.00% |
| ABBV240426C00167500 | 4/24/2024 7:57 PM | 167.5 | 3.72 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ABBV240426C00170000 | 4/24/2024 7:17 PM | 170 | 2.56 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 6.25% |
| ABBV240426C00172500 | 4/24/2024 7:58 PM | 172.5 | 1.73 | 0.00 | 0.00 | 0.00 | 0.00% | 68 | 0 | 12.50% |
| ABBV240426C00175000 | 4/24/2024 7:56 PM | 175 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 0 | 12.50% |
| ABBV240426C00177500 | 4/24/2024 7:25 PM | 177.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 12.50% |
| ABBV240426C00180000 | 4/24/2024 7:55 PM | 180 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 390 | 0 | 25.00% |
| ABBV240426C00182500 | 4/24/2024 7:24 PM | 182.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| ABBV240426C00185000 | 4/24/2024 7:59 PM | 185 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 261 | 0 | 25.00% |
| ABBV240426C00190000 | 4/24/2024 7:26 PM | 190 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| ABBV240426C00195000 | 4/22/2024 1:46 PM | 195 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| ABBV240426C00200000 | 4/3/2024 6:48 PM | 200 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| ABBV240426C00205000 | 4/11/2024 7:15 PM | 205 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240426C00210000 | 4/1/2024 6:34 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABBV240426P00136000 | 4/19/2024 1:45 PM | 136 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240426P00137000 | 4/19/2024 6:07 PM | 137 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240426P00140000 | 4/22/2024 6:46 PM | 140 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ABBV240426P00144000 | 4/17/2024 3:32 PM | 144 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ABBV240426P00145000 | 4/24/2024 7:49 PM | 145 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ABBV240426P00147000 | 4/23/2024 2:35 PM | 147 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ABBV240426P00148000 | 4/16/2024 5:23 PM | 148 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| ABBV240426P00149000 | 4/23/2024 6:33 PM | 149 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ABBV240426P00150000 | 4/24/2024 7:21 PM | 150 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 25.00% |
| ABBV240426P00152500 | 4/24/2024 7:12 PM | 152.5 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 25.00% |
| ABBV240426P00155000 | 4/24/2024 7:52 PM | 155 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| ABBV240426P00157500 | 4/24/2024 7:57 PM | 157.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 25.00% |
| ABBV240426P00160000 | 4/24/2024 7:57 PM | 160 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 0 | 12.50% |
| ABBV240426P00162500 | 4/24/2024 7:38 PM | 162.5 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 12.50% |
| ABBV240426P00165000 | 4/24/2024 7:54 PM | 165 | 2.08 | 0.00 | 0.00 | 0.00 | 0.00% | 123 | 0 | 6.25% |
| ABBV240426P00167500 | 4/24/2024 7:54 PM | 167.5 | 3.06 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.78% |
| ABBV240426P00170000 | 4/24/2024 7:47 PM | 170 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ABBV240426P00172500 | 4/24/2024 7:46 PM | 172.5 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| ABBV240426P00175000 | 4/24/2024 4:22 PM | 175 | 7.62 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
| ABBV240426P00177500 | 4/23/2024 6:23 PM | 177.5 | 8.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240426P00180000 | 4/23/2024 6:23 PM | 180 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ABBV240426P00185000 | 4/17/2024 5:52 PM | 185 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| ABBV240426P00190000 | 4/24/2024 1:55 PM | 190 | 21.90 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ABBV240426P00195000 | 4/22/2024 1:47 PM | 195 | 26.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ABBV240426P00200000 | 4/17/2024 7:49 PM | 200 | 35.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
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%