NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: 4:00 PM EDT
After hours: 4:47 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 | 35.45 | 38.55 | 0.00 | 0.00% | 1 | 0 | 259.96% |
| ABBV240426C00145000 | 4/22/2024 7:58 PM | 145 | 23.22 | 20.95 | 23.05 | 0.00 | 0.00% | 2 | 32 | 147.66% |
| ABBV240426C00150000 | 4/23/2024 3:09 PM | 150 | 20.07 | 15.00 | 19.00 | 0.00 | 0.00% | 10 | 11 | 156.69% |
| ABBV240426C00152500 | 4/18/2024 1:46 PM | 152.5 | 12.95 | 13.60 | 17.50 | 0.00 | 0.00% | - | 1 | 107.13% |
| ABBV240426C00157500 | 4/25/2024 4:10 PM | 157.5 | 10.05 | 9.30 | 11.45 | 1.95 | 24.07% | 8 | 40 | 73.05% |
| ABBV240426C00160000 | 4/25/2024 7:56 PM | 160 | 8.23 | 8.25 | 8.65 | -0.78 | -8.66% | 3 | 162 | 77.05% |
| ABBV240426C00162500 | 4/25/2024 7:44 PM | 162.5 | 6.10 | 6.30 | 6.75 | -0.88 | -12.61% | 12 | 146 | 74.76% |
| ABBV240426C00165000 | 4/25/2024 7:59 PM | 165 | 4.90 | 4.80 | 5.00 | -0.33 | -6.31% | 195 | 705 | 74.22% |
| ABBV240426C00167500 | 4/25/2024 7:58 PM | 167.5 | 3.40 | 3.40 | 3.55 | -0.32 | -8.60% | 3,022 | 3,572 | 72.41% |
| ABBV240426C00170000 | 4/25/2024 7:54 PM | 170 | 2.24 | 2.29 | 2.43 | -0.32 | -12.50% | 2,208 | 4,317 | 71.34% |
| ABBV240426C00172500 | 4/25/2024 7:59 PM | 172.5 | 1.54 | 1.43 | 1.55 | -0.19 | -10.98% | 5,828 | 2,257 | 69.68% |
| ABBV240426C00175000 | 4/25/2024 7:59 PM | 175 | 0.91 | 0.80 | 0.90 | -0.13 | -12.50% | 2,768 | 1,672 | 67.33% |
| ABBV240426C00177500 | 4/25/2024 7:57 PM | 177.5 | 0.45 | 0.43 | 0.56 | -0.16 | -26.23% | 319 | 2,376 | 67.38% |
| ABBV240426C00180000 | 4/25/2024 7:58 PM | 180 | 0.25 | 0.21 | 0.25 | -0.06 | -19.35% | 611 | 3,208 | 64.84% |
| ABBV240426C00182500 | 4/25/2024 7:55 PM | 182.5 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 407 | 178 | 62.11% |
| ABBV240426C00185000 | 4/25/2024 7:57 PM | 185 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 147 | 3,171 | 62.11% |
| ABBV240426C00190000 | 4/25/2024 6:55 PM | 190 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 255 | 64.06% |
| ABBV240426C00195000 | 4/22/2024 1:46 PM | 195 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 61 | 91.41% |
| ABBV240426C00200000 | 4/25/2024 7:16 PM | 200 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 4 | 48 | 90.63% |
| ABBV240426C00205000 | 4/11/2024 7:15 PM | 205 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 101.56% |
| ABBV240426C00210000 | 4/1/2024 6:34 PM | 210 | 0.05 | 0.00 | 1.99 | 0.00 | 0.00% | - | 7 | 213.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00130000 | 4/25/2024 7:38 PM | 130 | 0.04 | 0.00 | 1.29 | -0.16 | -80.00% | 4 | 1 | 221.29% |
| ABBV240426P00135000 | 4/12/2024 5:25 PM | 135 | 0.17 | 0.00 | 1.29 | 0.00 | 0.00% | 2 | 2 | 194.34% |
| ABBV240426P00136000 | 4/19/2024 1:45 PM | 136 | 0.03 | 0.00 | 1.29 | 0.00 | 0.00% | 1 | 1 | 188.96% |
| ABBV240426P00137000 | 4/19/2024 6:07 PM | 137 | 0.40 | 0.00 | 1.29 | 0.00 | 0.00% | 1 | 1 | 183.59% |
| ABBV240426P00140000 | 4/25/2024 5:52 PM | 140 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 68 | 50 | 99.61% |
| ABBV240426P00144000 | 4/25/2024 6:37 PM | 144 | 0.05 | 0.02 | 1.32 | -0.14 | -73.68% | 2 | 2 | 148.14% |
| ABBV240426P00145000 | 4/25/2024 7:59 PM | 145 | 0.06 | 0.01 | 0.08 | -0.04 | -40.00% | 68 | 106 | 86.72% |
| ABBV240426P00147000 | 4/25/2024 7:41 PM | 147 | 0.08 | 0.04 | 0.12 | 0.02 | 33.33% | 6 | 11 | 86.33% |
| ABBV240426P00148000 | 4/25/2024 3:54 PM | 148 | 0.16 | 0.05 | 0.18 | -0.26 | -61.90% | 4 | 7 | 87.50% |
| ABBV240426P00149000 | 4/25/2024 7:45 PM | 149 | 0.19 | 0.07 | 0.32 | 0.08 | 72.73% | 87 | 16 | 91.80% |
| ABBV240426P00150000 | 4/25/2024 7:58 PM | 150 | 0.20 | 0.15 | 0.20 | -0.04 | -16.67% | 73 | 251 | 85.74% |
| ABBV240426P00152500 | 4/25/2024 7:57 PM | 152.5 | 0.28 | 0.26 | 0.31 | 0.02 | 7.69% | 139 | 105 | 83.11% |
| ABBV240426P00155000 | 4/25/2024 7:58 PM | 155 | 0.51 | 0.42 | 0.56 | 0.14 | 37.84% | 265 | 762 | 82.13% |
| ABBV240426P00157500 | 4/25/2024 7:59 PM | 157.5 | 0.72 | 0.67 | 0.86 | 0.12 | 20.00% | 143 | 1,342 | 79.69% |
| ABBV240426P00160000 | 4/25/2024 7:58 PM | 160 | 1.16 | 1.12 | 1.25 | 0.27 | 30.34% | 370 | 472 | 77.78% |
| ABBV240426P00162500 | 4/25/2024 7:51 PM | 162.5 | 1.78 | 1.72 | 1.79 | 0.40 | 28.99% | 1,147 | 782 | 75.24% |
| ABBV240426P00165000 | 4/25/2024 7:57 PM | 165 | 2.63 | 2.56 | 2.73 | 0.55 | 26.44% | 494 | 944 | 74.95% |
| ABBV240426P00167500 | 4/25/2024 7:59 PM | 167.5 | 3.85 | 3.65 | 3.85 | 0.79 | 25.82% | 591 | 1,292 | 73.73% |
| ABBV240426P00170000 | 4/25/2024 7:58 PM | 170 | 5.13 | 5.00 | 5.20 | 0.53 | 11.52% | 80 | 564 | 71.97% |
| ABBV240426P00172500 | 4/25/2024 4:59 PM | 172.5 | 6.32 | 6.60 | 6.95 | 0.12 | 1.94% | 4 | 106 | 71.44% |
| ABBV240426P00175000 | 4/25/2024 7:44 PM | 175 | 8.97 | 8.40 | 10.65 | 1.35 | 17.72% | 1 | 255 | 92.97% |
| ABBV240426P00177500 | 4/25/2024 7:30 PM | 177.5 | 10.73 | 9.85 | 11.65 | 2.66 | 32.96% | 3 | 22 | 69.14% |
| ABBV240426P00180000 | 4/25/2024 3:28 PM | 180 | 13.59 | 11.40 | 15.50 | 3.39 | 33.24% | 1 | 93 | 88.04% |
| ABBV240426P00185000 | 4/17/2024 5:52 PM | 185 | 20.90 | 16.05 | 20.45 | 0.00 | 0.00% | 28 | 0 | 100.88% |
| ABBV240426P00190000 | 4/24/2024 1:55 PM | 190 | 21.90 | 21.50 | 23.30 | 0.00 | 0.00% | 8 | 8 | 122.66% |
| ABBV240426P00195000 | 4/22/2024 1:47 PM | 195 | 26.60 | 27.05 | 29.40 | 0.00 | 0.00% | 2 | 2 | 136.52% |
| ABBV240426P00200000 | 4/17/2024 7:49 PM | 200 | 35.70 | 31.70 | 34.45 | 0.00 | 0.00% | - | 0 | 142.97% |
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%
NVS Novartis AG
99.06
+0.72%
BIIB Biogen Inc.
202.46
+0.23%
AZN AstraZeneca PLC
75.03
+5.38%