NYSE - Delayed Quote USD

AbbVie Inc. (ABBV)

159.62 -7.67 (-4.58%)
At close: April 26 at 4:00 PM EDT
160.07 +0.45 (+0.28%)
Pre-Market: 4:47 AM 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 0.00 0.00 0.00 0.00% - 0 0.00%
ABBV240503C00135000 4/11/2024 7:40 PM 135 32.95 0.00 0.00 0.00 0.00% 2 0 0.00%
ABBV240503C00137000 4/26/2024 2:30 PM 137 25.80 0.00 0.00 0.00 0.00% 3 0 0.00%
ABBV240503C00140000 4/26/2024 2:24 PM 140 23.37 0.00 0.00 0.00 0.00% 6 0 0.00%
ABBV240503C00141000 4/26/2024 7:19 PM 141 18.75 0.00 0.00 0.00 0.00% 9 0 0.00%
ABBV240503C00145000 4/26/2024 6:01 PM 145 13.58 0.00 0.00 0.00 0.00% 30 0 0.00%
ABBV240503C00148000 4/17/2024 1:35 PM 148 17.00 0.00 0.00 0.00 0.00% - 0 0.00%
ABBV240503C00149000 4/26/2024 5:52 PM 149 9.40 0.00 0.00 0.00 0.00% 1 0 0.00%
ABBV240503C00150000 4/26/2024 6:40 PM 150 9.90 0.00 0.00 0.00 0.00% 49 0 0.00%
ABBV240503C00152500 4/26/2024 7:22 PM 152.5 7.89 0.00 0.00 0.00 0.00% 2 0 0.00%
ABBV240503C00155000 4/26/2024 6:46 PM 155 5.60 0.00 0.00 0.00 0.00% 17 0 0.00%
ABBV240503C00157500 4/26/2024 7:59 PM 157.5 3.35 0.00 0.00 0.00 0.00% 334 0 0.00%
ABBV240503C00160000 4/26/2024 7:59 PM 160 1.81 0.00 0.00 0.00 0.00% 951 0 0.78%
ABBV240503C00162500 4/26/2024 7:58 PM 162.5 0.90 0.00 0.00 0.00 0.00% 1,074 0 3.13%
ABBV240503C00165000 4/26/2024 7:59 PM 165 0.38 0.00 0.00 0.00 0.00% 1,935 0 6.25%
ABBV240503C00167500 4/26/2024 7:53 PM 167.5 0.14 0.00 0.00 0.00 0.00% 512 0 12.50%
ABBV240503C00170000 4/26/2024 7:58 PM 170 0.07 0.00 0.00 0.00 0.00% 559 0 12.50%
ABBV240503C00172500 4/26/2024 7:48 PM 172.5 0.06 0.00 0.00 0.00 0.00% 422 0 12.50%
ABBV240503C00175000 4/26/2024 7:49 PM 175 0.03 0.00 0.00 0.00 0.00% 358 0 12.50%
ABBV240503C00177500 4/26/2024 7:55 PM 177.5 0.02 0.00 0.00 0.00 0.00% 69 0 25.00%
ABBV240503C00180000 4/26/2024 7:55 PM 180 0.02 0.00 0.00 0.00 0.00% 47 0 25.00%
ABBV240503C00182500 4/26/2024 6:25 PM 182.5 0.01 0.00 0.00 0.00 0.00% 28 0 25.00%
ABBV240503C00185000 4/26/2024 6:45 PM 185 0.06 0.00 0.00 0.00 0.00% 49 0 25.00%
ABBV240503C00187500 4/26/2024 2:05 PM 187.5 0.02 0.00 0.00 0.00 0.00% 3 0 25.00%
ABBV240503C00190000 4/26/2024 1:34 PM 190 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
ABBV240503C00195000 4/19/2024 2:13 PM 195 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
ABBV240503C00200000 4/9/2024 7:21 PM 200 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%

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 0.00 0.00 0.00 0.00% 45 0 50.00%
ABBV240503P00130000 4/24/2024 3:32 PM 130 0.06 0.00 0.00 0.00 0.00% 7 0 50.00%
ABBV240503P00132000 4/23/2024 3:29 PM 132 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
ABBV240503P00133000 4/23/2024 3:29 PM 133 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
ABBV240503P00135000 4/26/2024 3:34 PM 135 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
ABBV240503P00137000 4/26/2024 2:52 PM 137 0.07 0.00 0.00 0.00 0.00% 200 0 25.00%
ABBV240503P00140000 4/26/2024 7:12 PM 140 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
ABBV240503P00144000 4/25/2024 4:05 PM 144 0.15 0.00 0.00 0.00 0.00% - 0 25.00%
ABBV240503P00145000 4/25/2024 3:08 PM 145 0.19 0.00 0.00 0.00 0.00% 2 0 25.00%
ABBV240503P00147000 4/26/2024 6:30 PM 147 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
ABBV240503P00148000 4/26/2024 6:30 PM 148 0.13 0.00 0.00 0.00 0.00% 67 0 12.50%
ABBV240503P00149000 4/26/2024 7:32 PM 149 0.12 0.00 0.00 0.00 0.00% 23 0 12.50%
ABBV240503P00150000 4/26/2024 7:51 PM 150 0.15 0.00 0.00 0.00 0.00% 154 0 12.50%
ABBV240503P00152500 4/26/2024 7:55 PM 152.5 0.26 0.00 0.00 0.00 0.00% 177 0 12.50%
ABBV240503P00155000 4/26/2024 7:59 PM 155 0.43 0.00 0.00 0.00 0.00% 565 0 6.25%
ABBV240503P00157500 4/26/2024 7:57 PM 157.5 1.03 0.00 0.00 0.00 0.00% 426 0 3.13%
ABBV240503P00160000 4/26/2024 7:58 PM 160 1.89 0.00 0.00 0.00 0.00% 747 0 0.00%
ABBV240503P00162500 4/26/2024 7:55 PM 162.5 3.90 0.00 0.00 0.00 0.00% 310 0 0.00%
ABBV240503P00165000 4/26/2024 7:50 PM 165 6.04 0.00 0.00 0.00 0.00% 251 0 0.00%
ABBV240503P00167500 4/26/2024 7:52 PM 167.5 8.54 0.00 0.00 0.00 0.00% 58 0 0.00%
ABBV240503P00170000 4/26/2024 7:32 PM 170 10.28 0.00 0.00 0.00 0.00% 25 0 0.00%
ABBV240503P00172500 4/26/2024 5:44 PM 172.5 14.85 0.00 0.00 0.00 0.00% 8 0 0.00%
ABBV240503P00175000 4/26/2024 7:34 PM 175 15.45 0.00 0.00 0.00 0.00% 126 0 0.00%
ABBV240503P00177500 4/25/2024 7:30 PM 177.5 11.46 0.00 0.00 0.00 0.00% - 0 0.00%
ABBV240503P00180000 4/26/2024 7:34 PM 180 20.10 0.00 0.00 0.00 0.00% 42 0 0.00%
ABBV240503P00182500 4/26/2024 6:49 PM 182.5 22.80 0.00 0.00 0.00 0.00% 3 0 0.00%
ABBV240503P00185000 4/18/2024 6:54 PM 185 19.80 0.00 0.00 0.00 0.00% 1 0 0.00%
ABBV240503P00187500 4/26/2024 7:52 PM 187.5 28.26 0.00 0.00 0.00 0.00% 4 0 0.00%
ABBV240503P00190000 4/26/2024 7:52 PM 190 30.78 0.00 0.00 0.00 0.00% 4 0 0.00%

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%