NYSE - Nasdaq Real Time Price • USD
AbbVie Inc. (ABBV)
At close: May 28 at 4:00 PM EDT
After hours: May 28 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531C00140000 | 4/29/2024 1:51 PM | 140 | 22.00 | 15.10 | 16.55 | 0.00 | 0.00% | 1 | 1 | 85.94% |
| ABBV240531C00145000 | 5/28/2024 2:40 PM | 145 | 9.81 | 10.10 | 12.50 | -10.37 | -51.39% | 10 | 10 | 78.91% |
| ABBV240531C00150000 | 5/28/2024 4:29 PM | 150 | 5.15 | 5.25 | 5.80 | -2.36 | -31.42% | 3 | 8 | 39.01% |
| ABBV240531C00152500 | 5/28/2024 6:12 PM | 152.5 | 2.40 | 2.83 | 4.45 | -4.52 | -65.32% | 65 | 1 | 50.39% |
| ABBV240531C00155000 | 5/28/2024 7:55 PM | 155 | 1.35 | 1.35 | 1.48 | -1.25 | -48.08% | 197 | 61 | 23.22% |
| ABBV240531C00157500 | 5/28/2024 7:59 PM | 157.5 | 0.45 | 0.34 | 0.51 | -0.75 | -62.50% | 450 | 720 | 23.29% |
| ABBV240531C00160000 | 5/28/2024 7:58 PM | 160 | 0.10 | 0.09 | 0.15 | -0.28 | -73.68% | 493 | 438 | 24.51% |
| ABBV240531C00162500 | 5/28/2024 7:41 PM | 162.5 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 242 | 659 | 25.98% |
| ABBV240531C00165000 | 5/28/2024 7:55 PM | 165 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 519 | 2,469 | 31.64% |
| ABBV240531C00167500 | 5/28/2024 7:29 PM | 167.5 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 121 | 318 | 38.28% |
| ABBV240531C00170000 | 5/28/2024 7:55 PM | 170 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 37 | 3,457 | 42.19% |
| ABBV240531C00172500 | 5/28/2024 5:40 PM | 172.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 49 | 136 | 50.78% |
| ABBV240531C00175000 | 5/28/2024 2:55 PM | 175 | 0.01 | 0.00 | 0.16 | -0.06 | -85.71% | 6 | 579 | 65.23% |
| ABBV240531C00177500 | 5/28/2024 1:58 PM | 177.5 | 0.01 | 0.00 | 0.68 | 0.00 | 0.00% | 14 | 11 | 93.07% |
| ABBV240531C00180000 | 5/28/2024 5:43 PM | 180 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 291 | 66.80% |
| ABBV240531C00185000 | 5/24/2024 5:58 PM | 185 | 0.01 | 0.00 | 1.99 | 0.00 | 0.00% | 7 | 104 | 146.68% |
| ABBV240531C00190000 | 5/28/2024 1:41 PM | 190 | 0.02 | 0.00 | 1.87 | 0.01 | 100.00% | 5 | 9 | 159.96% |
| ABBV240531C00195000 | 5/20/2024 7:24 PM | 195 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | - | 5 | 160.16% |
| ABBV240531C00200000 | 5/21/2024 6:50 PM | 200 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 173.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240531P00135000 | 5/24/2024 2:03 PM | 135 | 0.05 | 0.01 | 0.05 | 0.00 | 0.00% | 120 | 41 | 66.41% |
| ABBV240531P00140000 | 5/28/2024 7:47 PM | 140 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 23 | 311 | 51.17% |
| ABBV240531P00141000 | 5/28/2024 7:48 PM | 141 | 0.04 | 0.01 | 0.26 | -0.04 | -50.00% | 40 | 504 | 61.33% |
| ABBV240531P00142000 | 5/28/2024 6:10 PM | 142 | 0.02 | 0.02 | 0.26 | -0.05 | -71.43% | 12 | 230 | 58.01% |
| ABBV240531P00143000 | 5/28/2024 7:46 PM | 143 | 0.05 | 0.02 | 0.37 | -0.02 | -28.57% | 50 | 50 | 58.11% |
| ABBV240531P00145000 | 5/21/2024 1:35 PM | 145 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 1 | 7 | 41.02% |
| ABBV240531P00146000 | 5/24/2024 6:36 PM | 146 | 0.07 | 0.03 | 0.15 | 0.00 | 0.00% | 3 | 3 | 43.65% |
| ABBV240531P00147000 | 5/28/2024 2:17 PM | 147 | 0.10 | 0.04 | 0.12 | 0.03 | 42.86% | 43 | 159 | 37.99% |
| ABBV240531P00148000 | 5/28/2024 4:06 PM | 148 | 0.06 | 0.05 | 0.20 | -0.02 | -25.00% | 199 | 131 | 38.48% |
| ABBV240531P00149000 | 5/28/2024 5:31 PM | 149 | 0.10 | 0.00 | 0.12 | -0.05 | -33.33% | 2 | 77 | 30.47% |
| ABBV240531P00150000 | 5/28/2024 7:55 PM | 150 | 0.10 | 0.09 | 0.12 | 0.01 | 11.11% | 95 | 249 | 26.56% |
| ABBV240531P00152500 | 5/28/2024 7:39 PM | 152.5 | 0.52 | 0.29 | 0.34 | 0.30 | 136.36% | 214 | 64 | 23.24% |
| ABBV240531P00155000 | 5/28/2024 7:34 PM | 155 | 1.51 | 0.93 | 1.04 | 0.88 | 139.68% | 309 | 280 | 21.44% |
| ABBV240531P00157500 | 5/28/2024 5:19 PM | 157.5 | 3.05 | 2.38 | 2.67 | 1.49 | 95.51% | 58 | 1,346 | 23.29% |
| ABBV240531P00160000 | 5/28/2024 7:55 PM | 160 | 5.11 | 3.65 | 5.00 | 2.07 | 68.09% | 50 | 497 | 31.15% |
| ABBV240531P00162500 | 5/28/2024 5:19 PM | 162.5 | 7.81 | 7.00 | 7.50 | 2.08 | 36.30% | 36 | 218 | 41.60% |
| ABBV240531P00165000 | 5/28/2024 7:13 PM | 165 | 10.62 | 8.85 | 10.00 | 2.34 | 28.26% | 121 | 133 | 51.27% |
| ABBV240531P00167500 | 5/24/2024 4:05 PM | 167.5 | 9.97 | 12.00 | 12.90 | 0.00 | 0.00% | 20 | 20 | 58.11% |
| ABBV240531P00170000 | 5/23/2024 4:09 PM | 170 | 10.26 | 13.55 | 15.00 | 0.00 | 0.00% | 11 | 1 | 69.04% |
| ABBV240531P00175000 | 5/24/2024 2:52 PM | 175 | 17.67 | 18.60 | 20.25 | 0.00 | 0.00% | 2 | 5 | 97.17% |
| ABBV240531P00180000 | 5/22/2024 1:33 PM | 180 | 19.80 | 23.60 | 25.00 | 0.00 | 0.00% | 2 | 0 | 100.49% |
| ABBV240531P00185000 | 4/18/2024 6:54 PM | 185 | 19.86 | 17.70 | 19.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
JNJ Johnson & Johnson
144.38
-1.76%
BMY Bristol-Myers Squibb Company
40.49
-1.82%
MRK Merck & Co., Inc.
126.09
-2.63%
PFE Pfizer Inc.
28.30
-2.01%
AMGN Amgen Inc.
300.19
-1.85%
LLY Eli Lilly and Company
807.86
+0.05%
GILD Gilead Sciences, Inc.
63.94
-2.65%
AZN AstraZeneca PLC
76.62
-2.44%
GSK GSK plc
44.24
-1.95%
NVS Novartis AG
99.68
-0.85%