NYSE - Delayed Quote USD

AbbVie Inc. (ABBV)

159.62 -7.67 (-4.58%)
At close: April 26 at 4:00 PM EDT
160.00 +0.38 (+0.24%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABBV240503C00133000 4/22/2024 7:05 PM 133 35.95 25.20 28.80 35.95 - - 4 88.67%
ABBV240503C00135000 4/11/2024 7:40 PM 135 32.95 23.90 25.45 0.00 0.00% 2 0 59.38%
ABBV240503C00137000 4/26/2024 2:30 PM 137 25.80 21.80 24.30 25.80 - 3 0 79.00%
ABBV240503C00140000 4/26/2024 2:24 PM 140 23.37 18.90 20.60 23.37 - 6 6 55.08%
ABBV240503C00141000 4/26/2024 7:19 PM 141 18.75 17.95 19.90 18.75 - 9 0 62.01%
ABBV240503C00145000 4/26/2024 6:01 PM 145 13.58 13.95 15.95 13.58 - 30 0 51.66%
ABBV240503C00148000 4/17/2024 1:35 PM 148 17.00 11.15 12.30 0.00 0.00% - 10 52.54%
ABBV240503C00149000 4/26/2024 5:52 PM 149 9.40 9.30 11.70 9.40 - 1 0 57.67%
ABBV240503C00150000 4/26/2024 6:40 PM 150 9.90 9.30 10.30 9.90 - 49 0 45.90%
ABBV240503C00152500 4/26/2024 7:22 PM 152.5 7.89 7.05 7.90 7.89 - 2 4 39.26%
ABBV240503C00155000 4/26/2024 6:46 PM 155 5.60 3.75 5.45 -6.97 -55.45% 17 6 30.91%
ABBV240503C00157500 4/26/2024 7:59 PM 157.5 3.35 3.20 3.40 -7.40 -68.84% 334 7 26.86%
ABBV240503C00160000 4/26/2024 7:59 PM 160 1.81 1.62 1.85 -6.29 -77.65% 951 52 24.88%
ABBV240503C00162500 4/26/2024 7:58 PM 162.5 0.90 0.81 0.87 -5.59 -86.13% 1,074 36 24.12%
ABBV240503C00165000 4/26/2024 7:59 PM 165 0.38 0.36 0.38 -4.89 -92.79% 1,935 575 24.46%
ABBV240503C00167500 4/26/2024 7:53 PM 167.5 0.14 0.14 0.19 -3.86 -96.50% 512 189 26.32%
ABBV240503C00170000 4/26/2024 7:58 PM 170 0.07 0.06 0.10 -2.72 -97.49% 559 2,580 28.32%
ABBV240503C00172500 4/26/2024 7:48 PM 172.5 0.06 0.03 0.05 -1.78 -96.74% 422 176 29.88%
ABBV240503C00175000 4/26/2024 7:49 PM 175 0.03 0.02 0.03 -1.19 -97.54% 358 612 32.03%
ABBV240503C00177500 4/26/2024 7:55 PM 177.5 0.02 0.02 0.20 -0.81 -97.59% 69 673 49.12%
ABBV240503C00180000 4/26/2024 7:55 PM 180 0.02 0.00 0.02 -0.41 -95.35% 47 488 38.28%
ABBV240503C00182500 4/26/2024 6:25 PM 182.5 0.01 0.00 0.02 -0.28 -96.55% 28 97 42.19%
ABBV240503C00185000 4/26/2024 6:45 PM 185 0.06 0.00 0.04 -0.05 -45.45% 49 843 50.00%
ABBV240503C00187500 4/26/2024 2:05 PM 187.5 0.02 0.00 0.02 0.02 - 3 99 49.61%
ABBV240503C00190000 4/26/2024 1:34 PM 190 0.04 0.00 0.08 -0.04 -50.00% 2 226 57.81%
ABBV240503C00195000 4/19/2024 2:13 PM 195 0.50 0.00 1.27 0.00 0.00% 1 7 102.25%
ABBV240503C00200000 4/9/2024 7:21 PM 200 0.03 0.00 1.27 0.00 0.00% 2 4 111.91%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABBV240503P00125000 4/26/2024 5:04 PM 125 0.01 0.01 1.17 -0.04 -80.00% 45 61 123.44%
ABBV240503P00130000 4/24/2024 3:32 PM 130 0.06 0.01 0.03 0.00 0.00% 7 17 62.50%
ABBV240503P00132000 4/23/2024 3:29 PM 132 0.05 0.01 0.98 0.05 - - 5 96.97%
ABBV240503P00133000 4/23/2024 3:29 PM 133 0.05 0.01 0.45 0.05 - - 9 80.37%
ABBV240503P00135000 4/26/2024 3:34 PM 135 0.03 0.01 0.18 -0.02 -40.00% 2 8 64.45%
ABBV240503P00137000 4/26/2024 2:52 PM 137 0.07 0.00 0.26 0.07 - 200 200 62.70%
ABBV240503P00140000 4/26/2024 7:12 PM 140 0.04 0.03 0.12 -0.03 -42.86% 2 2 50.39%
ABBV240503P00144000 4/25/2024 4:05 PM 144 0.15 0.02 0.50 0.15 - - 2 51.66%
ABBV240503P00145000 4/25/2024 3:08 PM 145 0.19 0.00 1.05 0.00 0.00% 2 36 58.01%
ABBV240503P00147000 4/26/2024 6:30 PM 147 0.10 0.04 0.57 -0.19 -65.52% 5 2 53.03%
ABBV240503P00148000 4/26/2024 6:30 PM 148 0.13 0.04 0.55 -0.10 -43.48% 67 116 49.32%
ABBV240503P00149000 4/26/2024 7:32 PM 149 0.12 0.05 0.59 -0.07 -36.84% 23 20 47.12%
ABBV240503P00150000 4/26/2024 7:51 PM 150 0.15 0.10 0.16 -0.16 -51.61% 154 195 31.15%
ABBV240503P00152500 4/26/2024 7:55 PM 152.5 0.26 0.07 0.66 -0.08 -23.53% 177 130 36.96%
ABBV240503P00155000 4/26/2024 7:59 PM 155 0.43 0.38 0.55 -0.24 -35.82% 565 821 26.07%
ABBV240503P00157500 4/26/2024 7:57 PM 157.5 1.03 0.93 1.02 0.05 5.10% 426 151 23.37%
ABBV240503P00160000 4/26/2024 7:58 PM 160 1.89 1.93 2.08 0.46 32.17% 747 737 23.05%
ABBV240503P00162500 4/26/2024 7:55 PM 162.5 3.90 3.45 3.70 1.80 85.71% 310 310 23.39%
ABBV240503P00165000 4/26/2024 7:50 PM 165 6.04 5.30 6.60 3.01 99.34% 251 315 38.79%
ABBV240503P00167500 4/26/2024 7:52 PM 167.5 8.54 7.60 8.20 4.34 103.33% 58 196 30.08%
ABBV240503P00170000 4/26/2024 7:32 PM 170 10.28 9.20 10.90 4.88 90.37% 25 200 41.80%
ABBV240503P00172500 4/26/2024 5:44 PM 172.5 14.85 11.90 13.70 14.85 - 8 14 55.40%
ABBV240503P00175000 4/26/2024 7:34 PM 175 15.45 14.80 17.05 8.15 111.64% 126 117 55.37%
ABBV240503P00177500 4/25/2024 7:30 PM 177.5 11.46 16.50 19.70 11.46 - - 1 50.00%
ABBV240503P00180000 4/26/2024 7:34 PM 180 20.10 18.60 20.65 8.68 76.01% 42 50 57.52%
ABBV240503P00182500 4/26/2024 6:49 PM 182.5 22.80 21.90 24.50 22.80 - 3 0 64.84%
ABBV240503P00185000 4/18/2024 6:54 PM 185 19.80 23.35 27.55 0.00 0.00% 1 2 53.91%
ABBV240503P00187500 4/26/2024 7:52 PM 187.5 28.26 26.00 30.00 28.26 - 4 8 62.89%
ABBV240503P00190000 4/26/2024 7:52 PM 190 30.78 28.25 32.55 9.72 46.15% 4 0 53.13%

Related Tickers

BMY Bristol-Myers Squibb Company
44.85
+0.34%
 
MRK Merck & Co., Inc.
131.20
+0.37%
 
PFE Pfizer Inc.
25.40
+0.55%
 
JNJ Johnson & Johnson
146.14
-0.46%
 
LLY Eli Lilly and Company
733.51
+1.19%
 
GILD Gilead Sciences, Inc.
65.42
+0.23%
 
BIIB Biogen Inc.
208.90
+3.18%
 
AZN AstraZeneca PLC
75.17
+0.19%
 
AMGN Amgen Inc.
269.98
+0.22%
 
NVS Novartis AG
97.44
-1.64%