NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:21 AM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00185000 | 4/25/2024 7:59 PM | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 147 | 3,206 | 50.00% |
| ABBV240503C00185000 | 4/25/2024 7:49 PM | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 843 | 12.50% |
| ABBV240510C00185000 | 4/25/2024 7:15 PM | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 86 | 12.50% |
| ABBV240517C00185000 | 4/25/2024 7:56 PM | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 1,986 | 12.50% |
| ABBV240524C00185000 | 4/25/2024 6:41 PM | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 68 | 6.25% |
| ABBV240531C00185000 | 4/25/2024 2:15 PM | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 82 | 6.25% |
| ABBV240621C00185000 | 4/25/2024 7:47 PM | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 940 | 2,781 | 6.25% |
| ABBV240816C00185000 | 4/25/2024 6:57 PM | 2024-08-16 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 1,517 | 3.13% |
| ABBV240920C00185000 | 4/25/2024 7:57 PM | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 1,343 | 3.13% |
| ABBV241115C00185000 | 4/25/2024 1:38 PM | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 407 | 3.13% |
| ABBV250117C00185000 | 4/25/2024 6:30 PM | 2025-01-17 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 2,250 | 3.13% |
| ABBV250321C00185000 | 4/25/2024 2:42 PM | 2025-03-21 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 559 | 3.13% |
| ABBV250620C00185000 | 4/23/2024 2:58 PM | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 500 | 1.56% |
| ABBV251219C00185000 | 4/22/2024 6:29 PM | 2025-12-19 | 14.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 1.56% |
| ABBV260116C00185000 | 4/19/2024 4:20 PM | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 99 | 1.56% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00185000 | 4/17/2024 5:52 PM | 2024-04-26 | 20.90 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| ABBV240503P00185000 | 4/18/2024 6:54 PM | 2024-05-03 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ABBV240517P00185000 | 4/18/2024 2:09 PM | 2024-05-17 | 18.85 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 26 | 0.00% |
| ABBV240531P00185000 | 4/18/2024 6:54 PM | 2024-05-31 | 19.86 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| ABBV240621P00185000 | 4/18/2024 5:35 PM | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| ABBV240816P00185000 | 4/19/2024 7:30 PM | 2024-08-16 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 36 | 0.00% |
| ABBV240920P00185000 | 3/28/2024 4:44 PM | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 124 | 0.00% |
| ABBV241115P00185000 | 4/22/2024 7:21 PM | 2024-11-15 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 28 | 0.00% |
| ABBV250117P00185000 | 4/18/2024 6:56 PM | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 91 | 0.00% |
| ABBV250321P00185000 | 4/5/2024 3:55 PM | 2025-03-21 | 21.75 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 22 | 0.00% |
| ABBV250620P00185000 | 4/2/2024 7:26 PM | 2025-06-20 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 45 | 0.00% |
| ABBV251219P00185000 | 2/28/2024 2:50 PM | 2025-12-19 | 20.50 | 19.05 | 21.60 | 0.00 | 0.00% | 1 | 2 | 11.61% |
| ABBV260116P00185000 | 4/23/2024 3:36 PM | 2026-01-16 | 24.65 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 36 | 0.00% |
Related Tickers
JNJ Johnson & Johnson
146.82
-1.15%
MRK Merck & Co., Inc.
130.72
+2.93%
BMY Bristol-Myers Squibb Company
44.70
-8.51%
LLY Eli Lilly and Company
724.87
-1.00%
AMGN Amgen Inc.
269.38
-1.33%
PFE Pfizer Inc.
25.26
-3.84%
GILD Gilead Sciences, Inc.
65.27
-2.70%
AZN AstraZeneca PLC
75.03
+5.38%
NVS Novartis AG
99.06
+0.72%
BIIB Biogen Inc.
202.46
+0.23%