Singapore markets open in 6 hours 24 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,248.57 -18.38 (-0.35%) Dow
38,114.86 -326.68 (-0.85%) Nasdaq
16,819.28 -101.30 (-0.60%) Bitcoin USD
69,240.98 +1,969.78 (+2.93%) CMC Crypto 200
1,449.33 -6.54 (-0.45%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 22.00 | 14.25 | 16.65 | 0.00 | - | 1 | 1 | 135.94% |
| ABBV240531C00145000 | 2024-05-28 10:40AM EDT | 145.00 | 9.81 | 10.50 | 10.95 | 0.00 | - | 10 | 10 | 63.38% |
| ABBV240531C00147000 | 2024-05-28 9:52AM EDT | 147.00 | 8.95 | 8.40 | 9.40 | 0.00 | - | 1 | 1 | 62.79% |
| ABBV240531C00150000 | 2024-05-30 9:54AM EDT | 150.00 | 4.50 | 5.55 | 7.60 | +0.45 | +11.11% | 2 | 9 | 67.82% |
| ABBV240531C00152500 | 2024-05-30 12:59PM EDT | 152.50 | 3.11 | 2.73 | 4.65 | +0.56 | +21.96% | 21 | 58 | 63.67% |
| ABBV240531C00155000 | 2024-05-30 2:20PM EDT | 155.00 | 1.23 | 1.21 | 1.23 | +0.25 | +25.77% | 1,637 | 605 | 20.73% |
| ABBV240531C00157500 | 2024-05-30 2:07PM EDT | 157.50 | 0.25 | 0.23 | 0.29 | -0.03 | -10.71% | 327 | 1,074 | 21.19% |
| ABBV240531C00160000 | 2024-05-30 2:14PM EDT | 160.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 683 | 2,956 | 22.75% |
| ABBV240531C00162500 | 2024-05-30 1:39PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 307 | 713 | 28.13% |
| ABBV240531C00165000 | 2024-05-30 12:32PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 2,490 | 32.81% |
| ABBV240531C00167500 | 2024-05-29 10:46AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 296 | 40.63% |
| ABBV240531C00170000 | 2024-05-30 1:14PM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 3,440 | 53.13% |
| ABBV240531C00172500 | 2024-05-29 9:57AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 50.00% |
| ABBV240531C00175000 | 2024-05-30 11:19AM EDT | 175.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 481 | 585 | 67.19% |
| ABBV240531C00177500 | 2024-05-28 9:58AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 24 | 62.50% |
| ABBV240531C00180000 | 2024-05-29 9:49AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 280 | 68.75% |
| ABBV240531C00185000 | 2024-05-24 1:58PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 50.00% |
| ABBV240531C00190000 | 2024-05-28 9:41AM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| ABBV240531C00195000 | 2024-05-20 3:24PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ABBV240531C00200000 | 2024-05-21 2:50PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00130000 | 2024-05-30 10:45AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 68 | 84.38% |
| ABBV240531P00135000 | 2024-05-30 10:39AM EDT | 135.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 30 | 42 | 80.47% |
| ABBV240531P00140000 | 2024-05-30 10:01AM EDT | 140.00 | 0.03 | 0.01 | 1.76 | -0.02 | -40.00% | 2 | 307 | 125.59% |
| ABBV240531P00141000 | 2024-05-29 12:47PM EDT | 141.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 17 | 503 | 25.00% |
| ABBV240531P00142000 | 2024-05-28 2:10PM EDT | 142.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 12 | 231 | 70.70% |
| ABBV240531P00143000 | 2024-05-28 3:46PM EDT | 143.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 50 | 1 | 25.00% |
| ABBV240531P00145000 | 2024-05-21 9:35AM EDT | 145.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | 1 | 7 | 53.91% |
| ABBV240531P00146000 | 2024-05-24 2:36PM EDT | 146.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 3 | 3 | 54.98% |
| ABBV240531P00147000 | 2024-05-28 10:17AM EDT | 147.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 43 | 171 | 48.05% |
| ABBV240531P00148000 | 2024-05-28 12:06PM EDT | 148.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 199 | 202 | 41.90% |
| ABBV240531P00149000 | 2024-05-30 9:50AM EDT | 149.00 | 0.12 | 0.02 | 0.10 | +0.03 | +33.33% | 1 | 79 | 36.52% |
| ABBV240531P00150000 | 2024-05-30 1:05PM EDT | 150.00 | 0.05 | 0.02 | 0.08 | -0.07 | -58.33% | 81 | 300 | 30.47% |
| ABBV240531P00152500 | 2024-05-30 2:05PM EDT | 152.50 | 0.09 | 0.07 | 0.11 | -0.24 | -72.73% | 66 | 241 | 20.61% |
| ABBV240531P00155000 | 2024-05-30 2:16PM EDT | 155.00 | 0.53 | 0.45 | 0.56 | -0.76 | -58.91% | 158 | 430 | 17.24% |
| ABBV240531P00157500 | 2024-05-30 1:02PM EDT | 157.50 | 2.27 | 1.72 | 2.41 | -1.33 | -36.94% | 7 | 1,324 | 25.00% |
| ABBV240531P00160000 | 2024-05-30 1:38PM EDT | 160.00 | 4.36 | 4.05 | 4.60 | -1.74 | -28.52% | 9 | 463 | 27.34% |
| ABBV240531P00162500 | 2024-05-30 12:52PM EDT | 162.50 | 6.60 | 6.55 | 7.10 | -1.53 | -18.82% | 15 | 103 | 38.09% |
| ABBV240531P00165000 | 2024-05-29 3:08PM EDT | 165.00 | 11.20 | 9.05 | 10.50 | 0.00 | - | 3 | 2 | 59.38% |
| ABBV240531P00167500 | 2024-05-24 12:05PM EDT | 167.50 | 9.97 | 11.50 | 12.10 | 0.00 | - | 20 | 1 | 57.81% |
| ABBV240531P00170000 | 2024-05-29 10:09AM EDT | 170.00 | 13.95 | 13.95 | 15.55 | 0.00 | - | 1 | 0 | 79.10% |
| ABBV240531P00175000 | 2024-05-24 10:52AM EDT | 175.00 | 17.67 | 17.60 | 20.10 | 0.00 | - | 2 | 3 | 119.43% |
| ABBV240531P00180000 | 2024-05-22 9:33AM EDT | 180.00 | 19.80 | 23.05 | 24.85 | 0.00 | - | 2 | 0 | 124.22% |
| ABBV240531P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 19.86 | 17.70 | 19.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.