Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,687.23 +1,853.38 (+2.95%) CMC Crypto 200
1,385.93 +73.31 (+5.58%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00085000 | 2024-01-03 4:31PM EDT | 85.00 | 75.30 | 82.95 | 86.50 | 0.00 | - | - | 0 | 1,097.85% |
| ABBV240419C00120000 | 2024-04-11 3:33PM EDT | 120.00 | 48.05 | 45.70 | 46.35 | 0.00 | - | 20 | 0 | 336.33% |
| ABBV240419C00125000 | 2024-04-11 3:39PM EDT | 125.00 | 42.90 | 40.65 | 41.85 | 0.00 | - | 11 | 0 | 332.03% |
| ABBV240419C00130000 | 2024-04-11 3:40PM EDT | 130.00 | 37.95 | 35.65 | 37.15 | 0.00 | - | 4 | 0 | 309.57% |
| ABBV240419C00135000 | 2024-04-11 1:38PM EDT | 135.00 | 33.15 | 30.15 | 31.20 | 0.00 | - | 45 | 0 | 250.78% |
| ABBV240419C00140000 | 2024-04-11 2:25PM EDT | 140.00 | 29.00 | 25.00 | 26.75 | 0.00 | - | 140 | 1 | 174.22% |
| ABBV240419C00145000 | 2024-04-19 9:51AM EDT | 145.00 | 19.68 | 20.75 | 21.15 | -0.59 | -2.91% | 30 | 41 | 153.52% |
| ABBV240419C00150000 | 2024-04-18 9:39AM EDT | 150.00 | 15.45 | 15.70 | 16.75 | 0.00 | - | 1 | 1 | 144.53% |
| ABBV240419C00155000 | 2024-04-12 11:00AM EDT | 155.00 | 7.70 | 10.40 | 11.20 | 0.00 | - | 1 | 11 | 73.05% |
| ABBV240419C00157500 | 2024-04-19 11:46AM EDT | 157.50 | 8.27 | 7.05 | 8.60 | +2.27 | +37.83% | 20 | 20 | 81.84% |
| ABBV240419C00160000 | 2024-04-19 12:42PM EDT | 160.00 | 6.10 | 5.35 | 6.15 | -0.88 | -12.61% | 5 | 64 | 65.63% |
| ABBV240419C00162500 | 2024-04-19 1:01PM EDT | 162.50 | 3.70 | 2.97 | 3.85 | +0.73 | +24.58% | 20 | 461 | 53.13% |
| ABBV240419C00165000 | 2024-04-19 1:35PM EDT | 165.00 | 1.15 | 1.03 | 1.16 | +0.11 | +10.58% | 118 | 619 | 21.97% |
| ABBV240419C00167500 | 2024-04-19 1:21PM EDT | 167.50 | 0.06 | 0.01 | 0.02 | -0.13 | -68.42% | 523 | 4,969 | 12.11% |
| ABBV240419C00170000 | 2024-04-19 1:32PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 65 | 3,203 | 22.66% |
| ABBV240419C00172500 | 2024-04-19 11:38AM EDT | 172.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 18 | 1,514 | 32.81% |
| ABBV240419C00175000 | 2024-04-19 12:20PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 3,832 | 42.97% |
| ABBV240419C00177500 | 2024-04-19 1:26PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,538 | 50.00% |
| ABBV240419C00180000 | 2024-04-19 1:11PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,252 | 57.81% |
| ABBV240419C00182500 | 2024-04-19 10:44AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,204 | 65.63% |
| ABBV240419C00185000 | 2024-04-19 12:41PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,096 | 75.00% |
| ABBV240419C00187500 | 2024-04-18 11:11AM EDT | 187.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 1,009 | 84.38% |
| ABBV240419C00190000 | 2024-04-19 11:03AM EDT | 190.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 2 | 2,308 | 117.58% |
| ABBV240419C00192500 | 2024-04-16 10:59AM EDT | 192.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 67 | 177.73% |
| ABBV240419C00195000 | 2024-04-12 10:27AM EDT | 195.00 | 0.37 | 0.00 | 0.37 | +0.36 | +3,600.00% | 1 | 366 | 166.02% |
| ABBV240419C00197500 | 2024-03-27 3:47PM EDT | 197.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 200.98% |
| ABBV240419C00200000 | 2024-04-11 3:39PM EDT | 200.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 20 | 446 | 145.31% |
| ABBV240419C00205000 | 2024-04-02 10:47AM EDT | 205.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 12 | 233.98% |
| ABBV240419C00210000 | 2024-04-01 12:13PM EDT | 210.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 254.69% |
| ABBV240419C00220000 | 2024-04-04 1:02PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 293.75% |
| ABBV240419C00230000 | 2024-03-20 9:32AM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ABBV240419C00260000 | 2024-02-21 3:56PM EDT | 260.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 1 | 385.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00080000 | 2024-04-10 9:37AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 23 | 437.50% |
| ABBV240419P00085000 | 2024-04-05 3:33PM EDT | 85.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 542.19% |
| ABBV240419P00090000 | 2024-04-04 12:14PM EDT | 90.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 500.00% |
| ABBV240419P00100000 | 2024-02-26 1:05PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ABBV240419P00105000 | 2024-02-26 1:04PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ABBV240419P00110000 | 2024-01-18 4:00PM EDT | 110.00 | 0.14 | 0.00 | 0.93 | 0.00 | - | 2 | 1 | 439.84% |
| ABBV240419P00115000 | 2024-03-18 11:52AM EDT | 115.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 2 | 4 | 341.41% |
| ABBV240419P00120000 | 2024-02-05 4:52PM EDT | 120.00 | 0.13 | 0.00 | 0.66 | 0.00 | - | 2 | 2 | 337.11% |
| ABBV240419P00125000 | 2024-04-15 9:32AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 37 | 190.63% |
| ABBV240419P00130000 | 2024-04-15 12:40PM EDT | 130.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 60 | 257.23% |
| ABBV240419P00135000 | 2024-04-12 12:47PM EDT | 135.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 236.33% |
| ABBV240419P00140000 | 2024-04-16 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 324 | 201.56% |
| ABBV240419P00145000 | 2024-04-18 3:51PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 321 | 90.63% |
| ABBV240419P00150000 | 2024-04-19 12:40PM EDT | 150.00 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 18 | 970 | 100.78% |
| ABBV240419P00152500 | 2024-04-17 12:33PM EDT | 152.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 1 | 176 | 96.68% |
| ABBV240419P00155000 | 2024-04-19 12:39PM EDT | 155.00 | 0.01 | 0.01 | 0.15 | -0.04 | -80.00% | 3 | 1,714 | 70.12% |
| ABBV240419P00157500 | 2024-04-19 11:47AM EDT | 157.50 | 0.04 | 0.02 | 0.13 | 0.00 | - | 8 | 370 | 55.27% |
| ABBV240419P00160000 | 2024-04-19 1:27PM EDT | 160.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 52 | 2,498 | 34.77% |
| ABBV240419P00162500 | 2024-04-19 11:53AM EDT | 162.50 | 0.01 | 0.02 | 0.06 | -0.52 | -98.11% | 18 | 3,418 | 24.61% |
| ABBV240419P00165000 | 2024-04-19 12:45PM EDT | 165.00 | 0.07 | 0.10 | 0.16 | -1.09 | -93.97% | 341 | 1,551 | 12.21% |
| ABBV240419P00167500 | 2024-04-19 12:49PM EDT | 167.50 | 1.39 | 1.35 | 1.83 | -0.76 | -35.35% | 28 | 3,474 | 13.28% |
| ABBV240419P00170000 | 2024-04-19 11:01AM EDT | 170.00 | 4.97 | 3.80 | 4.20 | -0.23 | -4.42% | 39 | 1,229 | 0.00% |
| ABBV240419P00172500 | 2024-04-19 10:26AM EDT | 172.50 | 7.04 | 6.45 | 6.75 | +1.34 | +23.51% | 10 | 379 | 0.00% |
| ABBV240419P00175000 | 2024-04-19 9:43AM EDT | 175.00 | 10.22 | 8.55 | 9.20 | +0.12 | +1.19% | 1 | 2,539 | 0.00% |
| ABBV240419P00177500 | 2024-04-18 3:00PM EDT | 177.50 | 12.50 | 11.40 | 11.75 | 0.00 | - | 723 | 98 | 0.00% |
| ABBV240419P00180000 | 2024-04-19 1:04PM EDT | 180.00 | 13.73 | 13.80 | 14.25 | -1.27 | -8.47% | 1 | 383 | 0.00% |
| ABBV240419P00182500 | 2024-04-17 3:41PM EDT | 182.50 | 18.76 | 16.35 | 16.80 | 0.00 | - | 66 | 0 | 50.00% |
| ABBV240419P00185000 | 2024-04-18 11:09AM EDT | 185.00 | 18.10 | 18.85 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240419P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 26.60 | 23.80 | 25.50 | 0.00 | - | 70 | 0 | 163.09% |
| ABBV240419P00200000 | 2024-04-17 3:41PM EDT | 200.00 | 36.16 | 32.90 | 34.35 | 0.00 | - | 84 | 0 | 154.69% |
| ABBV240419P00210000 | 2024-02-16 1:54PM EDT | 210.00 | 32.11 | 30.50 | 35.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.