Singapore markets open in 22 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,180.34 +2,142.43 (+3.51%) CMC Crypto 200
1,304.52 +418.98 (+46.95%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419C00170000 | 2024-04-18 1:29PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 1,075 | 2,834 | 37.31% |
| ABBV240426C00170000 | 2024-04-18 3:37PM EDT | 2024-04-26 | 1.80 | 1.64 | 1.69 | +0.21 | +13.21% | 166 | 2,311 | 38.20% |
| ABBV240503C00170000 | 2024-04-18 1:13PM EDT | 2024-05-03 | 2.58 | 2.07 | 2.43 | +0.56 | +27.72% | 15 | 383 | 34.13% |
| ABBV240510C00170000 | 2024-04-18 1:04PM EDT | 2024-05-10 | 3.04 | 2.39 | 2.62 | +0.88 | +40.74% | 9 | 72 | 29.47% |
| ABBV240517C00170000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.72 | 2.70 | 2.77 | +0.08 | +3.03% | 419 | 3,697 | 26.54% |
| ABBV240524C00170000 | 2024-04-18 1:57PM EDT | 2024-05-24 | 3.58 | 2.85 | 4.95 | +0.58 | +19.33% | 9 | 71 | 34.89% |
| ABBV240531C00170000 | 2024-04-18 2:01PM EDT | 2024-05-31 | 3.61 | 3.30 | 3.45 | +0.36 | +11.08% | 1 | 3 | 25.01% |
| ABBV240621C00170000 | 2024-04-18 2:31PM EDT | 2024-06-21 | 4.45 | 4.30 | 4.45 | +0.25 | +5.95% | 79 | 3,772 | 24.29% |
| ABBV240816C00170000 | 2024-04-18 2:05PM EDT | 2024-08-16 | 6.83 | 6.55 | 6.70 | +0.68 | +11.06% | 16 | 1,368 | 23.85% |
| ABBV240920C00170000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 8.00 | 7.85 | 8.00 | +0.45 | +5.96% | 38 | 724 | 24.05% |
| ABBV241115C00170000 | 2024-04-18 3:40PM EDT | 2024-11-15 | 9.85 | 9.70 | 9.90 | +0.60 | +6.49% | 4 | 149 | 24.44% |
| ABBV250117C00170000 | 2024-04-17 12:09PM EDT | 2025-01-17 | 13.00 | 11.45 | 11.70 | +1.91 | +17.22% | 3 | 4,324 | 24.61% |
| ABBV250321C00170000 | 2024-04-16 3:03PM EDT | 2025-03-21 | 12.60 | 12.90 | 13.25 | 0.00 | - | 7 | 19 | 24.64% |
| ABBV250620C00170000 | 2024-04-12 3:57PM EDT | 2025-06-20 | 14.76 | 14.70 | 15.50 | 0.00 | - | 4 | 301 | 25.03% |
| ABBV251219C00170000 | 2024-04-17 12:10PM EDT | 2025-12-19 | 20.15 | 18.00 | 18.80 | +2.00 | +11.02% | 3 | 104 | 24.85% |
| ABBV260116C00170000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 20.26 | 18.55 | 19.45 | +2.06 | +11.32% | 1 | 221 | 25.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240419P00170000 | 2024-04-18 3:43PM EDT | 2024-04-19 | 5.20 | 4.95 | 6.25 | -0.65 | -11.11% | 309 | 1,220 | 51.37% |
| ABBV240426P00170000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 6.70 | 6.70 | 6.90 | -0.20 | -2.90% | 55 | 559 | 36.65% |
| ABBV240503P00170000 | 2024-04-18 10:38AM EDT | 2024-05-03 | 5.80 | 5.25 | 7.35 | -1.43 | -19.78% | 20 | 160 | 30.64% |
| ABBV240510P00170000 | 2024-04-18 11:19AM EDT | 2024-05-10 | 5.97 | 5.45 | 7.60 | -2.20 | -26.93% | 22 | 373 | 27.03% |
| ABBV240517P00170000 | 2024-04-18 3:01PM EDT | 2024-05-17 | 7.28 | 7.40 | 7.60 | -0.62 | -7.85% | 20 | 1,642 | 23.54% |
| ABBV240524P00170000 | 2024-04-18 12:27PM EDT | 2024-05-24 | 6.96 | 7.40 | 8.00 | -1.04 | -13.00% | 1 | 77 | 23.25% |
| ABBV240621P00170000 | 2024-04-18 3:18PM EDT | 2024-06-21 | 8.30 | 7.30 | 9.50 | -0.63 | -7.05% | 11 | 1,896 | 23.21% |
| ABBV240816P00170000 | 2024-04-18 11:36AM EDT | 2024-08-16 | 9.75 | 10.55 | 10.75 | -1.20 | -10.96% | 7 | 653 | 20.37% |
| ABBV240920P00170000 | 2024-04-18 10:09AM EDT | 2024-09-20 | 10.50 | 11.20 | 11.55 | -2.95 | -21.93% | 81 | 397 | 19.84% |
| ABBV241115P00170000 | 2024-04-16 9:55AM EDT | 2024-11-15 | 13.90 | 12.95 | 13.70 | 0.00 | - | 1 | 145 | 21.36% |
| ABBV250117P00170000 | 2024-04-16 10:06AM EDT | 2025-01-17 | 15.15 | 14.05 | 14.90 | 0.00 | - | 2 | 1,674 | 20.86% |
| ABBV250321P00170000 | 2024-04-05 12:10PM EDT | 2025-03-21 | 13.40 | 15.05 | 15.40 | 0.00 | - | 2 | 7 | 19.61% |
| ABBV250620P00170000 | 2024-04-01 3:48PM EDT | 2025-06-20 | 11.10 | 15.60 | 17.45 | 0.00 | - | 1 | 35 | 20.29% |
| ABBV251219P00170000 | 2024-03-28 12:35PM EDT | 2025-12-19 | 13.70 | 18.10 | 19.65 | 0.00 | - | 21 | 18 | 19.59% |
| ABBV260116P00170000 | 2024-04-18 10:23AM EDT | 2026-01-16 | 18.82 | 19.50 | 19.90 | -1.53 | -7.52% | 9 | 186 | 19.45% |
© 2024 Yahoo. All rights reserved.