NYSE - Delayed Quote USD

AbbVie Inc. (ABBV)

169.42 +0.85 (+0.50%)
At close: June 7 at 4:00 PM EDT
169.41 -0.01 (-0.01%)
After hours: June 7 at 7:52 PM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 3 0 0.00%
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 6/6/2024 7:46 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 7:11 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 7:48 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 7:54 PM 175 0.32 0.28 0.34 -0.03 -8.57% 211 301 22.80%
ABBV240614C00180000 6/7/2024 7:51 PM 180 0.08 0.07 0.11 -0.02 -20.00% 369 350 27.64%
ABBV240614C00185000 6/3/2024 3:10 PM 185 0.05 0.00 0.35 0.00 0.00% 7 11 47.27%
ABBV240614C00200000 6/3/2024 5:43 PM 200 0.01 0.01 0.30 0.00 0.00% 2 4 66.60%

Puts

In The Money

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%
ABBV240614P00148000 6/7/2024 4:16 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 7:47 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%
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%