NYSE - Nasdaq Real Time Price • USD
AbbVie Inc. (ABBV)
At close: 4:00 PM EDT
After hours: 6:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517C00115000 | 4/11/2024 7:09 PM | 2024-05-17 | 53.38 | 44.00 | 46.85 | 0.00 | 0.00% | 2,185 | 0 | 87.60% |
| ABBV240621C00115000 | 2/12/2024 3:59 PM | 2024-06-21 | 58.48 | 65.55 | 68.15 | 0.00 | 0.00% | 5 | 27 | 194.41% |
| ABBV240816C00115000 | 4/11/2024 3:01 PM | 2024-08-16 | 53.01 | 44.90 | 47.20 | 0.00 | 0.00% | - | 42 | 52.48% |
| ABBV250117C00115000 | 4/26/2024 6:28 PM | 2025-01-17 | 47.10 | 45.55 | 48.55 | -2.85 | -5.71% | 1 | 120 | 39.24% |
| ABBV250620C00115000 | 4/11/2024 7:30 PM | 2025-06-20 | 55.35 | 46.00 | 48.95 | 0.00 | 0.00% | 29 | 37 | 32.35% |
| ABBV251219C00115000 | 2/6/2024 7:38 PM | 2025-12-19 | 61.31 | 67.70 | 68.90 | 0.00 | 0.00% | 9 | 47 | 62.22% |
| ABBV260116C00115000 | 4/25/2024 5:14 PM | 2026-01-16 | 56.63 | 49.30 | 51.10 | 0.00 | 0.00% | 4 | 28 | 30.92% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240517P00115000 | 4/10/2024 6:50 PM | 2024-05-17 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 1,664 | 68.75% |
| ABBV240621P00115000 | 4/25/2024 6:07 PM | 2024-06-21 | 0.10 | 0.02 | 0.40 | 0.00 | 0.00% | 19 | 400 | 47.22% |
| ABBV240816P00115000 | 4/26/2024 7:55 PM | 2024-08-16 | 0.31 | 0.13 | 0.49 | -0.06 | -16.22% | 10 | 8 | 34.86% |
| ABBV240920P00115000 | 4/4/2024 7:42 PM | 2024-09-20 | 0.61 | 0.27 | 0.71 | 0.00 | 0.00% | 1 | 83 | 32.86% |
| ABBV241115P00115000 | 4/26/2024 5:37 PM | 2024-11-15 | 0.92 | 0.75 | 0.84 | 0.00 | 0.00% | 1 | 17 | 29.05% |
| ABBV250117P00115000 | 4/23/2024 1:46 PM | 2025-01-17 | 0.92 | 1.19 | 1.41 | 0.00 | 0.00% | 2 | 3,566 | 28.78% |
| ABBV250321P00115000 | 4/4/2024 4:43 PM | 2025-03-21 | 1.35 | 1.53 | 2.11 | 0.00 | 0.00% | 1 | 2 | 28.93% |
| ABBV250620P00115000 | 4/26/2024 2:36 PM | 2025-06-20 | 2.45 | 1.60 | 3.90 | 0.59 | 31.72% | 146 | 6 | 31.19% |
| ABBV251219P00115000 | 4/16/2024 2:31 PM | 2025-12-19 | 3.85 | 3.60 | 4.10 | 0.00 | 0.00% | 73 | 82 | 26.53% |
| ABBV260116P00115000 | 4/24/2024 1:54 PM | 2026-01-16 | 3.25 | 3.65 | 4.45 | 0.00 | 0.00% | 20 | 51 | 26.72% |
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%