Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240405C00185000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.52 | 0.37 | 0.51 | +0.23 | +79.31% | 329 | 833 | 14.26% |
ABBV240412C00185000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 1.01 | 0.76 | 2.37 | +0.40 | +65.57% | 184 | 548 | 24.51% |
ABBV240419C00185000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 1.31 | 1.19 | 1.29 | +0.36 | +37.89% | 434 | 5,370 | 13.76% |
ABBV240426C00185000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 2.59 | 2.34 | 2.67 | +0.82 | +46.33% | 260 | 1,084 | 19.14% |
ABBV240503C00185000 | 2024-03-28 3:58PM EDT | 2024-05-03 | 3.17 | 3.05 | 4.35 | +0.67 | +26.80% | 614 | 22 | 24.71% |
ABBV240517C00185000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 4.00 | 3.85 | 4.00 | +0.60 | +17.65% | 151 | 1,953 | 19.65% |
ABBV240621C00185000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.55 | +0.80 | +16.67% | 72 | 1,385 | 19.54% |
ABBV240816C00185000 | 2024-03-28 3:54PM EDT | 2024-08-16 | 7.80 | 7.70 | 8.00 | +1.12 | +16.77% | 26 | 945 | 20.62% |
ABBV240920C00185000 | 2024-03-28 3:28PM EDT | 2024-09-20 | 8.95 | 8.05 | 9.60 | +1.10 | +14.01% | 16 | 1,296 | 21.63% |
ABBV241115C00185000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 10.76 | 10.15 | 11.40 | +0.86 | +8.69% | 6 | 378 | 21.94% |
ABBV250117C00185000 | 2024-03-28 3:06PM EDT | 2025-01-17 | 12.85 | 12.90 | 13.35 | +1.28 | +11.06% | 3 | 2,207 | 22.44% |
ABBV250321C00185000 | 2024-03-26 10:17AM EDT | 2025-03-21 | 13.14 | 13.95 | 15.50 | 0.00 | - | 1 | 2 | 23.36% |
ABBV250620C00185000 | 2024-03-28 3:08PM EDT | 2025-06-20 | 16.50 | 16.00 | 17.70 | +0.70 | +4.43% | 2 | 154 | 23.59% |
ABBV251219C00185000 | 2024-03-08 12:48PM EDT | 2025-12-19 | 20.22 | 18.20 | 21.00 | 0.00 | - | 2 | 38 | 23.37% |
ABBV260116C00185000 | 2024-03-28 12:03PM EDT | 2026-01-16 | 20.61 | 20.30 | 21.40 | +0.93 | +4.73% | 1 | 78 | 23.27% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240405P00185000 | 2024-03-27 10:26AM EDT | 2024-04-05 | 5.45 | 2.76 | 4.30 | 0.00 | - | 15 | 16 | 23.95% |
ABBV240412P00185000 | 2024-03-27 10:01AM EDT | 2024-04-12 | 6.64 | 3.40 | 5.55 | 0.00 | - | 1 | 15 | 26.49% |
ABBV240419P00185000 | 2024-03-25 10:23AM EDT | 2024-04-19 | 8.12 | 4.75 | 6.20 | 0.00 | - | 1 | 140 | 25.62% |
ABBV240426P00185000 | 2024-03-26 12:24PM EDT | 2024-04-26 | 8.10 | 5.15 | 7.35 | 0.00 | - | 7 | 8 | 28.04% |
ABBV240503P00185000 | 2024-03-26 11:39AM EDT | 2024-05-03 | 8.89 | 5.80 | 7.50 | 0.00 | - | 1 | 1 | 25.83% |
ABBV240517P00185000 | 2024-03-28 2:21PM EDT | 2024-05-17 | 7.65 | 7.30 | 7.50 | -1.45 | -15.93% | 9 | 44 | 21.92% |
ABBV240621P00185000 | 2024-03-28 11:30AM EDT | 2024-06-21 | 8.50 | 8.10 | 8.30 | -0.20 | -2.30% | 2 | 50 | 19.12% |
ABBV240816P00185000 | 2024-03-28 3:56PM EDT | 2024-08-16 | 10.35 | 9.95 | 10.45 | -0.80 | -7.17% | 2 | 25 | 19.63% |
ABBV240920P00185000 | 2024-03-28 12:44PM EDT | 2024-09-20 | 11.50 | 9.85 | 11.95 | -1.00 | -8.00% | 3 | 123 | 20.55% |
ABBV241115P00185000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 13.10 | 11.70 | 13.40 | -1.15 | -8.07% | 1 | 7 | 20.41% |
ABBV250117P00185000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 14.00 | 13.00 | 15.05 | -1.50 | -9.68% | 30 | 20 | 20.63% |
ABBV250620P00185000 | 2024-03-12 1:57PM EDT | 2025-06-20 | 17.05 | 14.75 | 18.65 | 0.00 | - | - | 7 | 21.20% |
ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 2025-12-19 | 20.50 | 19.05 | 21.60 | 0.00 | - | 1 | 2 | 20.98% |
ABBV260116P00185000 | 2024-03-04 1:52PM EDT | 2026-01-16 | 21.45 | 18.65 | 21.05 | 0.00 | - | 4 | 27 | 19.97% |