NYSE - Delayed Quote USD
AbbVie Inc. (ABBV)
184.02
+2.34
+(1.29%)
At close: May 16 at 4:00:02 PM EDT
183.30
-0.72
(-0.39%)
After hours: May 16 at 7:59:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250523C00120000 | 4/28/2025 1:08 PM | 120 | 71.42 | 63.10 | 65.60 | 0.00 | 0.00% | 16 | 32 | 172.27% |
| ABBV250523C00125000 | 4/22/2025 2:27 PM | 125 | 48.49 | 57.20 | 60.25 | 0.00 | 0.00% | - | 4 | 204.69% |
| ABBV250523C00130000 | 5/13/2025 1:31 PM | 130 | 59.37 | 52.55 | 55.25 | 0.00 | 0.00% | 2 | 16 | 187.65% |
| ABBV250523C00135000 | 4/28/2025 2:10 PM | 135 | 56.65 | 48.35 | 51.05 | 0.00 | 0.00% | 16 | 24 | 149.80% |
| ABBV250523C00140000 | 4/28/2025 3:25 PM | 140 | 52.93 | 43.45 | 44.90 | 0.00 | 0.00% | 32 | 28 | 103.71% |
| ABBV250523C00145000 | 4/28/2025 3:42 PM | 145 | 47.80 | 38.40 | 39.55 | 0.00 | 0.00% | 41 | 38 | 114.65% |
| ABBV250523C00150000 | 4/28/2025 1:03 PM | 150 | 41.28 | 32.45 | 35.55 | 0.00 | 0.00% | 16 | 20 | 131.54% |
| ABBV250523C00165000 | 5/16/2025 9:45 AM | 165 | 17.16 | 17.65 | 20.40 | 3.56 | 26.18% | 3 | 3 | 81.25% |
| ABBV250523C00170000 | 5/16/2025 10:48 AM | 170 | 12.40 | 13.85 | 15.25 | -0.66 | -5.05% | 5 | 20 | 62.94% |
| ABBV250523C00175000 | 5/16/2025 3:39 PM | 175 | 10.09 | 9.15 | 10.75 | 1.45 | 16.78% | 7 | 34 | 54.44% |
| ABBV250523C00177500 | 5/16/2025 3:39 PM | 177.5 | 7.75 | 7.15 | 8.55 | 0.83 | 11.99% | 59 | 58 | 49.44% |
| ABBV250523C00180000 | 5/16/2025 3:45 PM | 180 | 6.00 | 4.85 | 6.75 | 0.55 | 10.09% | 61 | 873 | 47.85% |
| ABBV250523C00182500 | 5/16/2025 3:53 PM | 182.5 | 4.45 | 3.90 | 4.70 | 0.40 | 9.88% | 322 | 155 | 41.53% |
| ABBV250523C00185000 | 5/16/2025 3:50 PM | 185 | 3.00 | 2.74 | 3.45 | 0.15 | 5.26% | 245 | 224 | 41.55% |
| ABBV250523C00187500 | 5/16/2025 3:57 PM | 187.5 | 2.10 | 1.89 | 2.30 | 0.00 | 0.00% | 176 | 403 | 39.87% |
| ABBV250523C00190000 | 5/16/2025 3:53 PM | 190 | 1.46 | 1.10 | 1.49 | 0.06 | 4.29% | 523 | 522 | 39.16% |
| ABBV250523C00192500 | 5/16/2025 3:59 PM | 192.5 | 0.84 | 0.64 | 0.94 | -0.06 | -6.67% | 458 | 197 | 38.94% |
| ABBV250523C00195000 | 5/16/2025 3:55 PM | 195 | 0.45 | 0.40 | 0.65 | -0.20 | -30.77% | 120 | 1,379 | 40.43% |
| ABBV250523C00197500 | 5/16/2025 3:38 PM | 197.5 | 0.34 | 0.15 | 0.38 | -0.03 | -8.11% | 53 | 834 | 40.14% |
| ABBV250523C00200000 | 5/16/2025 3:54 PM | 200 | 0.22 | 0.15 | 0.29 | -0.03 | -12.00% | 73 | 1,360 | 42.58% |
| ABBV250523C00202500 | 5/16/2025 1:38 PM | 202.5 | 0.15 | 0.04 | 0.61 | -0.05 | -25.00% | 27 | 888 | 56.54% |
| ABBV250523C00205000 | 5/16/2025 3:43 PM | 205 | 0.03 | 0.03 | 0.10 | -0.11 | -78.57% | 45 | 142 | 42.87% |
| ABBV250523C00207500 | 5/14/2025 2:52 PM | 207.5 | 0.05 | 0.00 | 1.29 | 0.00 | 0.00% | 9 | 44 | 67.72% |
| ABBV250523C00210000 | 5/15/2025 2:40 PM | 210 | 0.11 | 0.00 | 0.33 | 0.00 | 0.00% | 1 | 44 | 55.08% |
| ABBV250523C00215000 | 5/15/2025 1:27 PM | 215 | 0.19 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 186 | 52.73% |
| ABBV250523C00220000 | 5/14/2025 12:18 PM | 220 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 10 | 67.58% |
| ABBV250523C00225000 | 4/28/2025 2:13 PM | 225 | 0.18 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 16 | 99.41% |
| ABBV250523C00230000 | 5/9/2025 10:29 AM | 230 | 0.04 | - | 1.27 | 0.00 | 0.00% | - | 1 | 126.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250523P00105000 | 5/8/2025 9:45 AM | 105 | 0.04 | - | 0.53 | 0.00 | 0.00% | - | 2 | 236.91% |
| ABBV250523P00130000 | 4/22/2025 1:03 PM | 130 | 0.42 | 0.00 | 1.14 | 0.00 | 0.00% | - | 24 | 159.08% |
| ABBV250523P00135000 | 5/1/2025 3:44 PM | 135 | 0.65 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 14 | 147.66% |
| ABBV250523P00140000 | 4/23/2025 12:20 PM | 140 | 0.29 | 0.00 | 0.11 | 0.00 | 0.00% | 16 | 9 | 89.84% |
| ABBV250523P00145000 | 5/14/2025 2:17 PM | 145 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 12 | 119.14% |
| ABBV250523P00150000 | 5/14/2025 3:28 PM | 150 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 38 | 88.96% |
| ABBV250523P00155000 | 5/16/2025 2:53 PM | 155 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 2 | 210 | 58.79% |
| ABBV250523P00160000 | 5/16/2025 3:58 PM | 160 | 0.10 | 0.02 | 0.19 | -0.12 | -54.55% | 37 | 203 | 54.88% |
| ABBV250523P00165000 | 5/16/2025 3:58 PM | 165 | 0.20 | 0.10 | 0.29 | -0.23 | -53.49% | 39 | 627 | 53.71% |
| ABBV250523P00167500 | 5/16/2025 3:39 PM | 167.5 | 0.26 | 0.01 | 0.31 | -0.37 | -58.73% | 15 | 118 | 48.49% |
| ABBV250523P00170000 | 5/16/2025 3:46 PM | 170 | 0.38 | 0.35 | 0.44 | -0.58 | -60.42% | 64 | 209 | 46.19% |
| ABBV250523P00172500 | 5/16/2025 3:41 PM | 172.5 | 0.63 | 0.32 | 0.61 | -0.62 | -49.60% | 272 | 597 | 43.60% |
| ABBV250523P00175000 | 5/16/2025 3:54 PM | 175 | 0.92 | 0.63 | 1.17 | -0.88 | -48.89% | 107 | 527 | 46.17% |
| ABBV250523P00177500 | 5/16/2025 3:56 PM | 177.5 | 1.30 | 1.11 | 1.41 | -1.25 | -49.02% | 291 | 104 | 41.28% |
| ABBV250523P00180000 | 5/16/2025 3:58 PM | 180 | 1.96 | 1.89 | 2.23 | -1.42 | -42.01% | 228 | 979 | 42.07% |
| ABBV250523P00182500 | 5/16/2025 3:53 PM | 182.5 | 2.85 | 2.62 | 3.75 | -2.41 | -45.82% | 46 | 305 | 47.68% |
| ABBV250523P00185000 | 5/16/2025 3:20 PM | 185 | 4.19 | 3.55 | 4.75 | -1.86 | -30.74% | 107 | 614 | 44.95% |
| ABBV250523P00187500 | 5/16/2025 1:35 PM | 187.5 | 6.60 | 4.35 | 6.60 | -4.37 | -39.84% | 11 | 896 | 49.00% |
| ABBV250523P00190000 | 5/16/2025 2:45 PM | 190 | 8.35 | 6.85 | 8.45 | -1.46 | -14.88% | 10 | 148 | 51.12% |
| ABBV250523P00192500 | 5/16/2025 1:44 PM | 192.5 | 10.25 | 8.75 | 10.35 | -1.10 | -9.69% | 6 | 21 | 52.05% |
| ABBV250523P00195000 | 5/16/2025 11:03 AM | 195 | 13.46 | 10.85 | 13.55 | -4.76 | -26.13% | 1 | 13 | 50.15% |
| ABBV250523P00197500 | 5/14/2025 2:52 PM | 197.5 | 18.53 | 13.10 | 15.40 | 0.00 | 0.00% | 20 | 22 | 67.46% |
| ABBV250523P00200000 | 5/16/2025 12:24 PM | 200 | 16.86 | 14.70 | 17.70 | -2.43 | -12.60% | 12 | 21 | 71.22% |
| ABBV250523P00205000 | 5/14/2025 2:53 PM | 205 | 25.99 | 19.70 | 22.55 | 0.00 | 0.00% | 20 | 1 | 81.25% |
| ABBV250523P00210000 | 5/12/2025 2:44 PM | 210 | 18.19 | 25.45 | 27.60 | 0.00 | 0.00% | 2 | 1 | 69.82% |
| ABBV250523P00215000 | 4/7/2025 10:11 AM | 215 | 34.15 | 30.05 | 31.25 | 0.00 | 0.00% | - | 0 | 68.65% |
Related Tickers
MRK Merck & Co., Inc.
76.06
+1.68%
JNJ Johnson & Johnson
151.33
+1.15%
LLY Eli Lilly and Company
757.39
+3.50%
BMY Bristol-Myers Squibb Company
46.75
+2.05%
PFE Pfizer Inc.
22.83
+1.02%
AMGN Amgen Inc.
272.41
+1.15%
NVO Novo Nordisk A/S
64.37
-2.69%
GILD Gilead Sciences, Inc.
102.50
+2.15%
AZN AstraZeneca PLC
68.81
+1.25%
GSK GSK plc
37.64
+1.34%