NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00135000 | 4/11/2024 7:40 PM | 135 | 32.95 | 23.90 | 25.45 | 0.00 | 0.00% | 2 | 0 | 55.08% |
| ABBV240503C00148000 | 4/17/2024 1:35 PM | 148 | 17.00 | 11.15 | 12.30 | 0.00 | 0.00% | - | 10 | 48.63% |
| ABBV240503C00155000 | 4/26/2024 6:46 PM | 155 | 5.60 | 3.75 | 5.45 | -6.97 | -55.45% | 17 | 6 | 28.61% |
| ABBV240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 3.35 | 3.20 | 3.40 | -7.40 | -68.84% | 334 | 7 | 24.85% |
| ABBV240503C00160000 | 4/26/2024 7:59 PM | 160 | 1.81 | 1.62 | 1.85 | -6.29 | -77.65% | 951 | 52 | 23.05% |
| ABBV240503C00162500 | 4/26/2024 7:58 PM | 162.5 | 0.90 | 0.81 | 0.87 | -5.59 | -86.13% | 1,074 | 36 | 22.32% |
| ABBV240503C00165000 | 4/26/2024 7:59 PM | 165 | 0.38 | 0.36 | 0.38 | -4.89 | -92.79% | 1,935 | 575 | 22.66% |
| ABBV240503C00167500 | 4/26/2024 7:52 PM | 167.5 | 0.14 | 0.14 | 0.19 | -3.86 | -96.50% | 512 | 189 | 24.37% |
| ABBV240503C00170000 | 4/26/2024 7:48 PM | 170 | 0.07 | 0.06 | 0.10 | -2.72 | -97.49% | 559 | 2,580 | 26.17% |
| ABBV240503C00172500 | 4/26/2024 7:48 PM | 172.5 | 0.06 | 0.03 | 0.05 | -1.78 | -96.74% | 422 | 176 | 27.64% |
| ABBV240503C00175000 | 4/26/2024 7:49 PM | 175 | 0.03 | 0.02 | 0.03 | -1.19 | -97.54% | 358 | 612 | 29.69% |
| ABBV240503C00177500 | 4/26/2024 7:55 PM | 177.5 | 0.02 | 0.02 | 0.20 | -0.81 | -97.59% | 69 | 673 | 45.41% |
| ABBV240503C00180000 | 4/26/2024 7:55 PM | 180 | 0.02 | 0.00 | 0.02 | -0.41 | -95.35% | 47 | 488 | 35.55% |
| ABBV240503C00182500 | 4/26/2024 3:31 PM | 182.5 | 0.01 | 0.00 | 0.02 | -0.28 | -96.55% | 28 | 97 | 39.06% |
| ABBV240503C00185000 | 4/26/2024 6:45 PM | 185 | 0.06 | 0.00 | 0.04 | -0.05 | -45.45% | 49 | 843 | 46.29% |
| ABBV240503C00190000 | 4/25/2024 7:59 PM | 190 | 0.04 | 0.00 | 0.08 | -0.04 | -50.00% | 2 | 226 | 53.52% |
| ABBV240503C00195000 | 4/19/2024 2:13 PM | 195 | 0.50 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 7 | 94.63% |
| ABBV240503C00200000 | 4/9/2024 7:21 PM | 200 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 4 | 103.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00125000 | 4/26/2024 5:04 PM | 125 | 0.01 | 0.01 | 1.17 | -0.04 | -80.00% | 45 | 61 | 114.26% |
| ABBV240503P00130000 | 4/24/2024 3:32 PM | 130 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 7 | 17 | 58.20% |
| ABBV240503P00135000 | 4/26/2024 3:34 PM | 135 | 0.03 | 0.01 | 0.18 | -0.02 | -40.00% | 2 | 8 | 59.57% |
| ABBV240503P00140000 | 4/26/2024 7:12 PM | 140 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 2 | 2 | 50.29% |
| ABBV240503P00145000 | 4/25/2024 3:08 PM | 145 | 0.19 | 0.00 | 1.05 | 0.00 | 0.00% | 2 | 36 | 53.71% |
| ABBV240503P00147000 | 4/26/2024 6:30 PM | 147 | 0.10 | 0.04 | 0.57 | -0.19 | -65.52% | 5 | 2 | 49.07% |
| ABBV240503P00148000 | 4/26/2024 6:30 PM | 148 | 0.13 | 0.04 | 0.55 | -0.10 | -43.48% | 67 | 116 | 45.65% |
| ABBV240503P00149000 | 4/26/2024 7:32 PM | 149 | 0.12 | 0.05 | 0.59 | -0.07 | -36.84% | 23 | 20 | 43.60% |
| ABBV240503P00150000 | 4/26/2024 7:27 PM | 150 | 0.15 | 0.10 | 0.16 | -0.16 | -51.61% | 154 | 195 | 28.91% |
| ABBV240503P00152500 | 4/26/2024 7:55 PM | 152.5 | 0.26 | 0.07 | 0.66 | -0.08 | -23.53% | 177 | 130 | 34.20% |
| ABBV240503P00155000 | 4/26/2024 7:59 PM | 155 | 0.43 | 0.38 | 0.55 | -0.24 | -35.82% | 565 | 821 | 24.17% |
| ABBV240503P00157500 | 4/26/2024 7:57 PM | 157.5 | 1.03 | 0.93 | 1.02 | 0.05 | 5.10% | 426 | 151 | 21.63% |
| ABBV240503P00160000 | 4/26/2024 7:58 PM | 160 | 1.89 | 1.93 | 2.08 | 0.46 | 32.17% | 747 | 737 | 21.34% |
| ABBV240503P00162500 | 4/26/2024 7:54 PM | 162.5 | 3.90 | 3.45 | 3.70 | 1.80 | 85.71% | 310 | 310 | 21.66% |
| ABBV240503P00165000 | 4/26/2024 7:50 PM | 165 | 6.04 | 5.30 | 6.60 | 3.01 | 99.34% | 251 | 315 | 35.91% |
| ABBV240503P00167500 | 4/26/2024 7:52 PM | 167.5 | 8.54 | 7.60 | 8.20 | 4.34 | 103.33% | 58 | 196 | 27.88% |
| ABBV240503P00170000 | 4/26/2024 7:32 PM | 170 | 10.28 | 9.20 | 10.90 | 4.88 | 90.37% | 25 | 200 | 38.70% |
| ABBV240503P00175000 | 4/26/2024 7:34 PM | 175 | 15.45 | 14.80 | 17.05 | 8.15 | 111.64% | 126 | 117 | 51.27% |
| ABBV240503P00180000 | 4/26/2024 7:34 PM | 180 | 20.10 | 18.60 | 20.65 | 8.68 | 76.01% | 42 | 50 | 53.22% |
| ABBV240503P00185000 | 4/18/2024 6:54 PM | 185 | 19.80 | 23.35 | 27.55 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| ABBV240503P00190000 | 4/26/2024 7:52 PM | 190 | 30.78 | 28.25 | 32.55 | 9.72 | 46.15% | 4 | 0 | 119.60% |
Related Tickers
JNJ Johnson & Johnson
146.14
-0.46%
MRK Merck & Co., Inc.
131.20
+0.37%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
LLY Eli Lilly and Company
733.51
+1.19%
AMGN Amgen Inc.
269.98
+0.22%
PFE Pfizer Inc.
25.40
+0.55%
GILD Gilead Sciences, Inc.
65.42
+0.23%
AZN AstraZeneca PLC
75.17
+0.19%
NVS Novartis AG
97.44
-1.64%
BIIB Biogen Inc.
208.90
+3.18%