Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,996.63 -656.88 (-1.02%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426C00165000 | 2024-04-26 3:31PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -4.89 | -99.80% | 797 | 686 | 33.20% |
| ABBV240503C00165000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.38 | 0.36 | 0.38 | -4.89 | -92.79% | 1,935 | 575 | 21.19% |
| ABBV240510C00165000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.76 | 0.66 | 0.78 | -4.64 | -85.93% | 235 | 180 | 20.14% |
| ABBV240517C00165000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 1.10 | 1.10 | 1.27 | -4.60 | -80.70% | 994 | 7,406 | 20.66% |
| ABBV240524C00165000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 1.60 | 1.44 | 1.66 | -4.59 | -74.15% | 35 | 310 | 20.56% |
| ABBV240531C00165000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.85 | 1.41 | 2.00 | -4.70 | -71.76% | 25 | 14 | 20.40% |
| ABBV240621C00165000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 2.97 | 2.95 | 3.05 | -4.43 | -59.86% | 1,224 | 2,039 | 20.76% |
| ABBV240816C00165000 | 2024-04-26 3:47PM EDT | 2024-08-16 | 5.10 | 5.25 | 5.40 | -4.60 | -47.42% | 143 | 456 | 21.65% |
| ABBV240920C00165000 | 2024-04-26 3:29PM EDT | 2024-09-20 | 6.69 | 6.60 | 6.75 | -4.38 | -39.57% | 88 | 609 | 22.30% |
| ABBV241115C00165000 | 2024-04-26 3:49PM EDT | 2024-11-15 | 8.25 | 7.85 | 8.70 | -6.60 | -44.44% | 14 | 161 | 23.13% |
| ABBV250117C00165000 | 2024-04-26 2:52PM EDT | 2025-01-17 | 10.35 | 10.00 | 10.50 | -5.30 | -33.87% | 34 | 1,539 | 23.53% |
| ABBV250321C00165000 | 2024-04-26 1:10PM EDT | 2025-03-21 | 11.30 | 11.35 | 12.85 | -5.50 | -32.74% | 7 | 22 | 25.05% |
| ABBV250620C00165000 | 2024-04-26 2:07PM EDT | 2025-06-20 | 13.35 | 13.35 | 14.50 | -6.25 | -31.89% | 15 | 85 | 24.59% |
| ABBV251219C00165000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 18.96 | 15.55 | 19.05 | -4.54 | -19.32% | 3 | 111 | 26.11% |
| ABBV260116C00165000 | 2024-04-26 3:48PM EDT | 2026-01-16 | 17.25 | 16.05 | 17.80 | -6.97 | -28.78% | 61 | 128 | 24.02% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240426P00165000 | 2024-04-26 3:50PM EDT | 2024-04-26 | 5.36 | 5.05 | 6.30 | +2.73 | +103.80% | 299 | 1,211 | 55.27% |
| ABBV240503P00165000 | 2024-04-26 3:50PM EDT | 2024-05-03 | 6.04 | 5.30 | 6.60 | +3.01 | +99.34% | 251 | 315 | 33.59% |
| ABBV240510P00165000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 6.30 | 4.95 | 6.80 | +3.09 | +96.26% | 73 | 74 | 26.42% |
| ABBV240517P00165000 | 2024-04-26 3:21PM EDT | 2024-05-17 | 6.46 | 5.40 | 6.95 | +3.02 | +87.79% | 357 | 2,921 | 22.95% |
| ABBV240524P00165000 | 2024-04-26 12:23PM EDT | 2024-05-24 | 6.60 | 5.55 | 7.40 | +3.55 | +116.39% | 111 | 36 | 22.85% |
| ABBV240531P00165000 | 2024-04-26 3:27PM EDT | 2024-05-31 | 6.33 | 6.05 | 6.70 | +2.78 | +78.31% | 29 | 41 | 16.46% |
| ABBV240621P00165000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 7.64 | 7.15 | 7.30 | +3.04 | +66.09% | 118 | 4,846 | 15.86% |
| ABBV240816P00165000 | 2024-04-26 2:49PM EDT | 2024-08-16 | 9.70 | 9.50 | 9.80 | +3.00 | +44.78% | 30 | 789 | 18.82% |
| ABBV240920P00165000 | 2024-04-26 3:41PM EDT | 2024-09-20 | 10.45 | 10.25 | 10.50 | +3.10 | +42.18% | 19 | 1,986 | 18.23% |
| ABBV241115P00165000 | 2024-04-26 1:43PM EDT | 2024-11-15 | 12.25 | 10.95 | 13.15 | +3.15 | +34.62% | 8 | 674 | 21.18% |
| ABBV250117P00165000 | 2024-04-26 10:04AM EDT | 2025-01-17 | 13.09 | 13.05 | 13.75 | +3.18 | +32.09% | 30 | 1,206 | 19.63% |
| ABBV250321P00165000 | 2024-04-26 12:13PM EDT | 2025-03-21 | 14.10 | 13.95 | 16.35 | +1.90 | +15.57% | 100 | 90 | 21.97% |
| ABBV250620P00165000 | 2024-04-25 3:47PM EDT | 2025-06-20 | 13.10 | 15.50 | 16.10 | 0.00 | - | 243 | 701 | 19.09% |
| ABBV251219P00165000 | 2024-04-19 1:49PM EDT | 2025-12-19 | 16.33 | 17.70 | 18.65 | 0.00 | - | 1 | 124 | 19.07% |
| ABBV260116P00165000 | 2024-04-22 9:56AM EDT | 2026-01-16 | 16.09 | 18.35 | 18.95 | 0.00 | - | 3 | 1,260 | 19.00% |
© 2024 Yahoo. All rights reserved.