NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:52 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240614C00141000 | 6/4/2024 5:32 PM | 141 | 20.90 | 27.60 | 30.65 | 0.00 | 0.00% | 3 | 3 | 101.03% |
ABBV240614C00150000 | 6/7/2024 6:18 PM | 150 | 19.42 | 18.80 | 20.80 | 1.78 | 10.09% | 1 | 39 | 63.33% |
ABBV240614C00152500 | 5/31/2024 7:59 PM | 152.5 | 9.30 | 16.95 | 17.50 | 0.00 | 0.00% | 16 | 16 | 53.71% |
ABBV240614C00155000 | 6/7/2024 2:42 PM | 155 | 15.20 | 14.45 | 15.00 | 1.17 | 8.34% | 5 | 121 | 55.42% |
ABBV240614C00157500 | 6/7/2024 7:01 PM | 157.5 | 12.28 | 11.05 | 12.45 | 0.66 | 5.68% | 4 | 105 | 46.73% |
ABBV240614C00160000 | 6/7/2024 6:45 PM | 160 | 10.21 | 9.50 | 10.10 | 0.94 | 10.14% | 19 | 185 | 42.53% |
ABBV240614C00162500 | 6/7/2024 6:34 PM | 162.5 | 7.59 | 6.90 | 7.60 | 0.99 | 15.00% | 17 | 108 | 34.47% |
ABBV240614C00165000 | 6/7/2024 7:39 PM | 165 | 5.28 | 4.80 | 5.10 | 0.57 | 12.10% | 83 | 277 | 26.03% |
ABBV240614C00167500 | 6/7/2024 7:48 PM | 167.5 | 3.22 | 2.91 | 3.10 | 0.37 | 12.98% | 421 | 2,311 | 23.15% |
ABBV240614C00170000 | 6/7/2024 7:51 PM | 170 | 1.66 | 1.55 | 1.64 | 0.19 | 12.93% | 258 | 918 | 22.07% |
ABBV240614C00172500 | 6/7/2024 7:49 PM | 172.5 | 0.78 | 0.69 | 0.75 | 0.04 | 5.41% | 201 | 123 | 21.80% |
ABBV240614C00175000 | 6/7/2024 7:59 PM | 175 | 0.32 | 0.28 | 0.34 | -0.03 | -8.57% | 211 | 301 | 22.80% |
ABBV240614C00177500 | 6/7/2024 7:47 PM | 177.5 | 0.15 | 0.12 | 0.17 | 0.15 | - | 116 | 40 | 24.61% |
ABBV240614C00180000 | 6/7/2024 7:51 PM | 180 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 369 | 350 | 27.64% |
ABBV240614C00182500 | 6/7/2024 6:59 PM | 182.5 | 0.04 | 0.03 | 0.47 | 0.04 | - | 12 | 5 | 44.92% |
ABBV240614C00185000 | 6/3/2024 3:10 PM | 185 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 7 | 11 | 47.27% |
ABBV240614C00187500 | 6/7/2024 6:53 PM | 187.5 | 0.05 | 0.02 | 0.31 | 0.05 | - | 1 | 0 | 51.22% |
ABBV240614C00190000 | 6/6/2024 3:38 PM | 190 | 0.08 | 0.00 | 0.20 | 0.08 | - | - | 14 | 51.56% |
ABBV240614C00200000 | 6/3/2024 5:43 PM | 200 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 2 | 4 | 66.60% |
ABBV240614C00210000 | 6/7/2024 5:07 PM | 210 | 0.01 | 0.00 | 0.29 | 0.01 | - | 6 | 0 | 81.64% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV240614P00130000 | 6/6/2024 6:25 PM | 130 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 5 | 117.29% |
ABBV240614P00135000 | 5/28/2024 6:30 PM | 135 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 3 | 103.13% |
ABBV240614P00140000 | 5/31/2024 6:11 PM | 140 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6 | 83.79% |
ABBV240614P00142000 | 5/31/2024 6:10 PM | 142 | 0.06 | 0.01 | 0.30 | 0.00 | 0.00% | 1 | 1 | 72.17% |
ABBV240614P00143000 | 5/31/2024 7:54 PM | 143 | 0.09 | 0.01 | 0.30 | 0.00 | 0.00% | 2 | 2 | 69.73% |
ABBV240614P00145000 | 6/5/2024 1:42 PM | 145 | 0.05 | 0.01 | 0.30 | 0.00 | 0.00% | 1 | 23 | 64.84% |
ABBV240614P00146000 | 6/7/2024 4:10 PM | 146 | 0.04 | 0.01 | 0.05 | -0.13 | -76.47% | 112 | 1 | 52.34% |
ABBV240614P00147000 | 6/7/2024 4:25 PM | 147 | 0.04 | 0.01 | 0.64 | 0.04 | - | 457 | 0 | 69.19% |
ABBV240614P00148000 | 6/7/2024 7:45 PM | 148 | 0.05 | 0.01 | 0.26 | -0.03 | -37.50% | 143 | 123 | 56.25% |
ABBV240614P00149000 | 6/4/2024 3:59 PM | 149 | 0.14 | 0.01 | 0.35 | 0.00 | 0.00% | 2 | 72 | 56.74% |
ABBV240614P00150000 | 6/7/2024 7:47 PM | 150 | 0.04 | 0.01 | 1.30 | 0.01 | 33.33% | 7 | 94 | 72.36% |
ABBV240614P00152500 | 6/7/2024 6:58 PM | 152.5 | 0.21 | 0.05 | 0.21 | 0.15 | 250.00% | 1 | 44 | 49.71% |
ABBV240614P00155000 | 6/7/2024 3:20 PM | 155 | 0.05 | 0.05 | 0.09 | 0.00 | 0.00% | 11 | 465 | 36.91% |
ABBV240614P00157500 | 6/7/2024 6:57 PM | 157.5 | 0.06 | 0.00 | 0.18 | -0.04 | -40.00% | 3 | 71 | 35.84% |
ABBV240614P00160000 | 6/7/2024 7:50 PM | 160 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 52 | 491 | 26.66% |
ABBV240614P00162500 | 6/7/2024 7:59 PM | 162.5 | 0.15 | 0.15 | 0.19 | -0.14 | -48.28% | 57 | 77 | 23.54% |
ABBV240614P00165000 | 6/7/2024 7:49 PM | 165 | 0.35 | 0.37 | 0.42 | -0.26 | -42.62% | 68 | 363 | 21.58% |
ABBV240614P00167500 | 6/7/2024 7:59 PM | 167.5 | 0.93 | 0.88 | 0.96 | 0.93 | - | 80 | 84 | 20.39% |
ABBV240614P00170000 | 6/7/2024 7:44 PM | 170 | 1.78 | 1.93 | 2.06 | -1.62 | -47.65% | 46 | 5 | 20.22% |
ABBV240614P00172500 | 6/7/2024 7:37 PM | 172.5 | 3.40 | 3.50 | 3.80 | -9.05 | -72.69% | 5 | 2 | 21.39% |
ABBV240614P00175000 | 5/17/2024 7:28 PM | 175 | 8.93 | 5.55 | 7.35 | 0.00 | 0.00% | 10 | 0 | 44.85% |
Related Tickers
JNJ Johnson & Johnson
147.08
+0.45%
PFE Pfizer Inc.
28.58
-0.76%
MRK Merck & Co., Inc.
130.67
+0.11%
BMY Bristol-Myers Squibb Company
41.48
+1.47%
AMGN Amgen Inc.
305.02
-0.22%
LLY Eli Lilly and Company
849.99
+1.52%
GILD Gilead Sciences, Inc.
64.70
+1.33%
AZN AstraZeneca PLC
80.02
-1.00%
GSK GSK plc
41.21
-0.79%
BIIB Biogen Inc.
225.43
-2.83%