Singapore markets open in 9 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,705.93 -2,604.84 (-4.32%) CMC Crypto 200
1,271.91 -67.16 (-5.01%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503C00133000 | 2024-04-22 3:05PM EDT | 133.00 | 35.95 | 27.30 | 31.00 | 0.00 | - | - | 4 | 166.21% |
| ABBV240503C00135000 | 2024-04-11 3:40PM EDT | 135.00 | 32.95 | 26.10 | 29.00 | 0.00 | - | 2 | 0 | 182.03% |
| ABBV240503C00137000 | 2024-04-26 10:30AM EDT | 137.00 | 25.80 | 24.10 | 26.00 | 0.00 | - | 3 | 3 | 137.70% |
| ABBV240503C00140000 | 2024-04-26 10:24AM EDT | 140.00 | 23.37 | 20.05 | 22.25 | 0.00 | - | 6 | 6 | 136.91% |
| ABBV240503C00141000 | 2024-04-26 3:19PM EDT | 141.00 | 18.75 | 19.80 | 22.95 | 0.00 | - | 9 | 9 | 138.77% |
| ABBV240503C00145000 | 2024-04-29 1:25PM EDT | 145.00 | 15.45 | 14.75 | 19.00 | 0.00 | - | 9 | 37 | 84.38% |
| ABBV240503C00148000 | 2024-05-01 10:30AM EDT | 148.00 | 14.18 | 12.85 | 14.20 | +1.68 | +13.44% | 10 | 12 | 92.09% |
| ABBV240503C00149000 | 2024-04-30 11:34AM EDT | 149.00 | 13.20 | 10.85 | 15.00 | 0.00 | - | 1 | 1 | 70.70% |
| ABBV240503C00150000 | 2024-04-30 12:20PM EDT | 150.00 | 12.92 | 10.00 | 12.40 | 0.00 | - | 21 | 25 | 90.33% |
| ABBV240503C00152500 | 2024-04-26 3:22PM EDT | 152.50 | 7.89 | 7.55 | 9.85 | 0.00 | - | 2 | 6 | 74.22% |
| ABBV240503C00155000 | 2024-05-01 10:45AM EDT | 155.00 | 7.29 | 5.35 | 9.00 | +0.31 | +4.44% | 8 | 32 | 53.52% |
| ABBV240503C00157500 | 2024-05-01 1:11PM EDT | 157.50 | 6.20 | 4.05 | 4.95 | +0.55 | +9.73% | 6 | 160 | 47.41% |
| ABBV240503C00160000 | 2024-05-01 3:56PM EDT | 160.00 | 2.40 | 2.03 | 2.46 | -0.21 | -8.05% | 55 | 444 | 30.32% |
| ABBV240503C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.85 | 0.68 | 0.75 | -0.63 | -42.57% | 353 | 735 | 22.90% |
| ABBV240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.17 | 0.16 | 0.21 | -0.30 | -63.83% | 435 | 1,245 | 24.85% |
| ABBV240503C00167500 | 2024-05-01 3:45PM EDT | 167.50 | 0.03 | 0.03 | 0.14 | -0.09 | -75.00% | 147 | 569 | 33.20% |
| ABBV240503C00170000 | 2024-05-01 2:37PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 2,766 | 32.81% |
| ABBV240503C00172500 | 2024-05-01 2:43PM EDT | 172.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 460 | 35.16% |
| ABBV240503C00175000 | 2024-05-01 2:47PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 176 | 556 | 42.19% |
| ABBV240503C00177500 | 2024-05-01 9:54AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 660 | 49.22% |
| ABBV240503C00180000 | 2024-05-01 3:20PM EDT | 180.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 531 | 60.16% |
| ABBV240503C00182500 | 2024-04-26 2:25PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 104 | 57.81% |
| ABBV240503C00185000 | 2024-04-29 3:41PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 534 | 858 | 62.50% |
| ABBV240503C00187500 | 2024-04-26 10:05AM EDT | 187.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 101 | 68.75% |
| ABBV240503C00190000 | 2024-04-30 1:00PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 75.00% |
| ABBV240503C00195000 | 2024-04-19 10:13AM EDT | 195.00 | 0.50 | 0.00 | 2.13 | 0.00 | - | 1 | 7 | 190.04% |
| ABBV240503C00200000 | 2024-04-09 3:21PM EDT | 200.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 208.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240503P00125000 | 2024-04-29 9:41AM EDT | 125.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 44 | 92 | 225.98% |
| ABBV240503P00130000 | 2024-04-29 9:42AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 37 | 110.94% |
| ABBV240503P00132000 | 2024-04-30 10:14AM EDT | 132.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 46 | 104.69% |
| ABBV240503P00133000 | 2024-04-30 12:27PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 49 | 100.78% |
| ABBV240503P00135000 | 2024-04-30 2:39PM EDT | 135.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 96.88% |
| ABBV240503P00137000 | 2024-04-26 10:52AM EDT | 137.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 87.50% |
| ABBV240503P00140000 | 2024-04-26 3:12PM EDT | 140.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 143.07% |
| ABBV240503P00144000 | 2024-04-25 12:05PM EDT | 144.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | - | 2 | 93.95% |
| ABBV240503P00145000 | 2024-04-29 10:04AM EDT | 145.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 7 | 36 | 89.45% |
| ABBV240503P00147000 | 2024-04-29 11:02AM EDT | 147.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 3 | 10 | 80.27% |
| ABBV240503P00148000 | 2024-04-26 2:30PM EDT | 148.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 67 | 138 | 66.60% |
| ABBV240503P00149000 | 2024-05-01 3:21PM EDT | 149.00 | 0.02 | 0.00 | 0.22 | -0.10 | -83.33% | 5 | 32 | 62.50% |
| ABBV240503P00150000 | 2024-05-01 12:43PM EDT | 150.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 6 | 288 | 50.78% |
| ABBV240503P00152500 | 2024-05-01 3:02PM EDT | 152.50 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 17 | 272 | 43.75% |
| ABBV240503P00155000 | 2024-05-01 3:14PM EDT | 155.00 | 0.04 | 0.02 | 0.11 | -0.04 | -50.00% | 60 | 1,175 | 36.72% |
| ABBV240503P00157500 | 2024-05-01 3:54PM EDT | 157.50 | 0.12 | 0.11 | 0.14 | +0.01 | +9.09% | 73 | 456 | 27.05% |
| ABBV240503P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.25 | 0.37 | 0.49 | -0.15 | -37.50% | 102 | 612 | 24.22% |
| ABBV240503P00162500 | 2024-05-01 3:55PM EDT | 162.50 | 1.33 | 1.45 | 1.58 | +0.14 | +11.76% | 78 | 460 | 23.98% |
| ABBV240503P00165000 | 2024-05-01 2:47PM EDT | 165.00 | 2.92 | 3.05 | 4.70 | -0.18 | -5.81% | 8 | 331 | 57.13% |
| ABBV240503P00167500 | 2024-04-30 2:37PM EDT | 167.50 | 5.20 | 5.45 | 6.40 | 0.00 | - | 1 | 203 | 51.95% |
| ABBV240503P00170000 | 2024-04-30 10:58AM EDT | 170.00 | 7.80 | 7.80 | 10.05 | 0.00 | - | 23 | 19 | 65.92% |
| ABBV240503P00172500 | 2024-04-29 11:53AM EDT | 172.50 | 12.80 | 10.35 | 11.20 | 0.00 | - | 1 | 0 | 69.04% |
| ABBV240503P00175000 | 2024-04-29 2:47PM EDT | 175.00 | 14.10 | 12.75 | 14.25 | 0.00 | - | 384 | 0 | 68.56% |
| ABBV240503P00177500 | 2024-04-29 3:48PM EDT | 177.50 | 16.47 | 15.35 | 16.85 | 0.00 | - | 1 | 0 | 84.57% |
| ABBV240503P00180000 | 2024-05-01 3:47PM EDT | 180.00 | 16.85 | 16.00 | 20.45 | -3.35 | -16.58% | 4 | 1 | 164.70% |
| ABBV240503P00182500 | 2024-04-26 2:49PM EDT | 182.50 | 22.80 | 18.50 | 22.70 | 0.00 | - | 3 | 0 | 169.43% |
| ABBV240503P00185000 | 2024-04-18 2:54PM EDT | 185.00 | 23.15 | 21.10 | 25.30 | +3.35 | +16.92% | 8 | 2 | 184.38% |
| ABBV240503P00187500 | 2024-05-01 3:35PM EDT | 187.50 | 26.15 | 23.55 | 27.20 | -2.11 | -7.47% | 36 | 9 | 174.90% |
| ABBV240503P00190000 | 2024-04-26 3:52PM EDT | 190.00 | 30.78 | 26.25 | 29.65 | 0.00 | - | 4 | 0 | 183.45% |
© 2024 Yahoo. All rights reserved.