NYSE • USD
AbbVie Inc. (ABBV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00155000 | 4/2/2024 2:22 PM | 2024-05-03 | 24.37 | 11.60 | 13.00 | 0.00 | 0.00% | - | 1 | 43.97% |
| ABBV240517C00155000 | 4/18/2024 7:14 PM | 2024-05-17 | 11.97 | 13.00 | 13.40 | -0.08 | -0.66% | 3 | 745 | 34.16% |
| ABBV240524C00155000 | 4/15/2024 2:39 PM | 2024-05-24 | 10.35 | 11.70 | 13.85 | 0.00 | 0.00% | 2 | 2 | 33.48% |
| ABBV240621C00155000 | 4/18/2024 6:38 PM | 2024-06-21 | 14.70 | 13.85 | 15.15 | 0.88 | 6.37% | 4 | 2,220 | 30.87% |
| ABBV240816C00155000 | 4/11/2024 3:28 PM | 2024-08-16 | 16.80 | 16.10 | 18.20 | 0.00 | 0.00% | 2 | 161 | 31.78% |
| ABBV240920C00155000 | 4/12/2024 7:30 PM | 2024-09-20 | 15.40 | 17.20 | 18.25 | 0.00 | 0.00% | 3 | 201 | 28.06% |
| ABBV241115C00155000 | 4/15/2024 2:13 PM | 2024-11-15 | 17.35 | 19.15 | 20.70 | 0.00 | 0.00% | 26 | 382 | 29.42% |
| ABBV250117C00155000 | 4/18/2024 1:33 PM | 2025-01-17 | 20.16 | 21.10 | 21.55 | 0.00 | 0.00% | 1 | 4,347 | 27.42% |
| ABBV250321C00155000 | 4/10/2024 7:08 PM | 2025-03-21 | 24.10 | 22.45 | 22.90 | 0.00 | 0.00% | 3 | 12 | 27.02% |
| ABBV250620C00155000 | 4/10/2024 3:36 PM | 2025-06-20 | 25.10 | 24.45 | 25.00 | 0.00 | 0.00% | 2 | 40 | 27.12% |
| ABBV251219C00155000 | 4/11/2024 7:35 PM | 2025-12-19 | 27.77 | 27.10 | 27.90 | 0.00 | 0.00% | 1 | 119 | 26.35% |
| ABBV260116C00155000 | 4/15/2024 1:41 PM | 2026-01-16 | 26.30 | 27.35 | 28.40 | 0.00 | 0.00% | 20 | 128 | 26.37% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00155000 | 4/19/2024 7:25 PM | 2024-04-26 | 0.68 | 0.63 | 0.73 | -0.24 | -26.09% | 153 | 686 | 47.02% |
| ABBV240503P00155000 | 4/19/2024 4:08 PM | 2024-05-03 | 0.85 | 0.82 | 1.02 | -0.30 | -26.09% | 44 | 771 | 37.18% |
| ABBV240510P00155000 | 4/19/2024 6:59 PM | 2024-05-10 | 1.11 | 0.88 | 1.21 | -0.13 | -10.48% | 2 | 216 | 32.30% |
| ABBV240517P00155000 | 4/19/2024 6:42 PM | 2024-05-17 | 1.37 | 1.17 | 1.34 | -0.15 | -9.87% | 50 | 1,223 | 29.07% |
| ABBV240524P00155000 | 4/19/2024 7:16 PM | 2024-05-24 | 1.46 | 1.38 | 1.52 | -0.20 | -12.05% | 2 | 32 | 27.31% |
| ABBV240531P00155000 | 4/19/2024 4:20 PM | 2024-05-31 | 1.52 | 1.53 | 1.81 | -0.51 | -25.12% | 6 | 25 | 26.78% |
| ABBV240621P00155000 | 4/19/2024 7:31 PM | 2024-06-21 | 2.15 | 2.10 | 2.23 | -0.24 | -10.04% | 44 | 2,053 | 23.96% |
| ABBV240816P00155000 | 4/19/2024 7:20 PM | 2024-08-16 | 4.13 | 3.95 | 4.10 | -0.32 | -7.19% | 17 | 496 | 23.62% |
| ABBV240920P00155000 | 4/18/2024 6:34 PM | 2024-09-20 | 4.95 | 4.70 | 4.85 | -0.10 | -1.98% | 3 | 279 | 22.81% |
| ABBV241115P00155000 | 4/18/2024 7:53 PM | 2024-11-15 | 6.75 | 6.20 | 6.40 | 0.00 | 0.00% | 3 | 184 | 23.06% |
| ABBV250117P00155000 | 4/19/2024 7:23 PM | 2025-01-17 | 7.50 | 7.30 | 7.55 | -0.25 | -3.23% | 2 | 1,066 | 22.47% |
| ABBV250321P00155000 | 4/18/2024 2:32 PM | 2025-03-21 | 8.15 | 8.35 | 8.60 | 0.00 | 0.00% | 3 | 112 | 22.08% |
| ABBV250620P00155000 | 4/19/2024 5:23 PM | 2025-06-20 | 10.15 | 9.95 | 10.30 | -1.45 | -12.50% | 59 | 1,183 | 22.19% |
| ABBV251219P00155000 | 4/12/2024 2:36 PM | 2025-12-19 | 13.94 | 11.40 | 12.75 | 0.00 | 0.00% | 9 | 33 | 21.68% |
| ABBV260116P00155000 | 4/12/2024 4:09 PM | 2026-01-16 | 14.21 | 11.65 | 13.15 | 0.00 | 0.00% | 2 | 124 | 21.70% |
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%