NYSE - Nasdaq Real Time Price USD

AbbVie Inc. (ABBV)

160.47 +0.85 (+0.53%)
As of 10:13 AM EDT. Market Open.

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 26.75 29.80 0.00 0.00% - 4 117.92%
ABBV240503C00135000 4/11/2024 7:40 PM 135 32.95 24.80 27.70 0.00 0.00% 2 0 109.77%
ABBV240503C00137000 4/26/2024 2:30 PM 137 25.80 23.10 25.65 0.00 0.00% 3 3 106.74%
ABBV240503C00140000 4/26/2024 2:24 PM 140 23.37 20.30 21.60 0.00 0.00% 6 6 81.15%
ABBV240503C00141000 4/26/2024 7:19 PM 141 18.75 19.50 21.35 0.00 0.00% 9 9 93.46%
ABBV240503C00145000 4/26/2024 6:01 PM 145 13.58 15.40 16.35 0.00 0.00% 30 30 61.87%
ABBV240503C00148000 4/17/2024 1:35 PM 148 17.00 11.75 13.75 0.00 0.00% - 10 74.46%
ABBV240503C00149000 4/26/2024 5:52 PM 149 9.40 11.75 13.05 0.00 0.00% 1 1 62.79%
ABBV240503C00150000 4/26/2024 6:40 PM 150 10.10 10.10 11.30 0.20 2.02% 2 29 56.69%
ABBV240503C00152500 4/26/2024 7:22 PM 152.5 7.89 7.35 10.30 0.00 0.00% 2 6 74.02%
ABBV240503C00155000 4/26/2024 6:46 PM 155 5.75 5.85 6.35 0.15 2.68% 5 18 38.11%
ABBV240503C00157500 4/29/2024 1:41 PM 157.5 4.00 3.55 4.15 0.65 19.40% 40 158 32.01%
ABBV240503C00160000 4/29/2024 1:57 PM 160 1.98 1.94 2.13 0.17 9.39% 179 335 25.20%
ABBV240503C00162500 4/29/2024 1:56 PM 162.5 0.94 0.89 0.99 0.04 4.44% 166 536 24.24%
ABBV240503C00165000 4/29/2024 1:55 PM 165 0.38 0.24 0.41 0.00 0.00% 317 1,224 24.46%
ABBV240503C00167500 4/29/2024 1:53 PM 167.5 0.15 0.14 0.18 0.01 7.14% 59 434 26.03%
ABBV240503C00170000 4/29/2024 1:57 PM 170 0.05 0.05 0.08 -0.02 -28.57% 119 2,743 27.64%
ABBV240503C00172500 4/29/2024 1:36 PM 172.5 0.03 0.01 0.05 -0.03 -50.00% 4 447 30.86%
ABBV240503C00175000 4/29/2024 1:48 PM 175 0.01 0.01 0.05 -0.02 -66.67% 35 563 35.94%
ABBV240503C00177500 4/29/2024 1:52 PM 177.5 0.02 0.01 0.02 0.00 0.00% 6 656 35.94%
ABBV240503C00180000 4/29/2024 1:34 PM 180 0.01 0.00 0.03 -0.01 -50.00% 1 460 42.58%
ABBV240503C00182500 4/26/2024 6:25 PM 182.5 0.01 0.00 0.10 0.00 0.00% 28 104 50.00%
ABBV240503C00185000 4/26/2024 6:45 PM 185 0.06 0.00 0.02 0.00 0.00% 49 858 48.44%
ABBV240503C00187500 4/26/2024 2:05 PM 187.5 0.02 0.00 0.01 0.00 0.00% 3 101 49.22%
ABBV240503C00190000 4/26/2024 1:34 PM 190 0.04 0.00 0.10 0.00 0.00% 2 226 63.28%
ABBV240503C00195000 4/19/2024 2:13 PM 195 0.50 0.00 0.45 0.00 0.00% 1 7 89.45%
ABBV240503C00200000 4/9/2024 7:21 PM 200 0.03 0.00 0.45 0.00 0.00% 2 4 98.73%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ABBV240503P00125000 4/29/2024 1:41 PM 125 0.01 0.00 0.01 0.00 0.00% 44 72 71.88%
ABBV240503P00130000 4/29/2024 1:42 PM 130 0.02 0.01 0.01 -0.04 -66.67% 30 17 65.63%
ABBV240503P00132000 4/23/2024 3:29 PM 132 0.05 0.01 0.44 0.00 0.00% - 5 92.68%
ABBV240503P00133000 4/23/2024 3:29 PM 133 0.05 0.01 0.44 0.00 0.00% - 9 89.65%
ABBV240503P00135000 4/26/2024 3:34 PM 135 0.03 0.01 0.18 0.00 0.00% 2 9 72.46%
ABBV240503P00137000 4/26/2024 2:52 PM 137 0.07 0.00 0.03 0.00 0.00% 200 200 52.34%
ABBV240503P00140000 4/26/2024 7:12 PM 140 0.04 0.00 0.05 0.00 0.00% 2 4 53.71%
ABBV240503P00144000 4/25/2024 4:05 PM 144 0.15 0.00 0.75 0.00 0.00% - 2 63.92%
ABBV240503P00145000 4/25/2024 3:08 PM 145 0.19 0.00 0.75 0.00 0.00% 2 36 60.74%
ABBV240503P00147000 4/29/2024 1:30 PM 147 0.05 0.01 0.75 -0.05 -50.00% 1 7 54.49%
ABBV240503P00148000 4/26/2024 6:30 PM 148 0.13 0.01 0.75 0.00 0.00% 67 138 51.27%
ABBV240503P00149000 4/26/2024 7:32 PM 149 0.12 0.02 0.75 0.00 0.00% 23 32 58.50%
ABBV240503P00150000 4/26/2024 7:51 PM 150 0.15 0.04 0.10 0.00 0.00% 154 234 33.20%
ABBV240503P00152500 4/29/2024 1:57 PM 152.5 0.13 0.11 0.14 -0.13 -52.00% 55 222 28.32%
ABBV240503P00155000 4/29/2024 1:56 PM 155 0.25 0.22 0.30 -0.18 -41.86% 75 1,180 25.88%
ABBV240503P00157500 4/29/2024 1:57 PM 157.5 0.55 0.58 0.59 -0.48 -45.28% 86 378 22.51%
ABBV240503P00160000 4/29/2024 1:57 PM 160 1.33 1.26 1.37 -0.56 -29.63% 32 644 21.31%
ABBV240503P00162500 4/29/2024 1:54 PM 162.5 2.49 2.48 2.62 -1.41 -36.15% 20 373 18.21%
ABBV240503P00165000 4/26/2024 7:50 PM 165 6.04 4.35 4.90 0.00 0.00% 251 318 23.63%
ABBV240503P00167500 4/29/2024 1:39 PM 167.5 7.31 6.50 7.15 -1.23 -14.40% 3 208 23.73%
ABBV240503P00170000 4/26/2024 7:32 PM 170 10.28 8.85 10.30 0.00 0.00% 25 155 48.78%
ABBV240503P00172500 4/26/2024 5:44 PM 172.5 14.85 10.90 12.55 0.00 0.00% 8 1 50.34%
ABBV240503P00175000 4/26/2024 7:34 PM 175 15.45 13.95 15.65 0.00 0.00% 126 63 72.17%
ABBV240503P00177500 4/25/2024 7:30 PM 177.5 11.46 16.65 17.70 0.00 0.00% - 1 68.46%
ABBV240503P00180000 4/26/2024 7:34 PM 180 20.10 17.80 19.75 0.00 0.00% 42 1 58.30%
ABBV240503P00182500 4/26/2024 6:49 PM 182.5 22.80 21.20 22.85 0.00 0.00% 3 0 85.99%
ABBV240503P00185000 4/18/2024 6:54 PM 185 19.80 23.65 24.65 0.00 0.00% 1 2 62.21%
ABBV240503P00187500 4/26/2024 7:52 PM 187.5 28.26 24.95 28.05 0.00 0.00% 4 9 104.44%
ABBV240503P00190000 4/26/2024 7:52 PM 190 30.78 28.05 30.85 0.00 0.00% 4 0 118.85%

Related Tickers

BMY Bristol-Myers Squibb Company
45.11
+0.57%
 
MRK Merck & Co., Inc.
131.26
+0.05%
 
PFE Pfizer Inc.
25.71
+1.24%
 
JNJ Johnson & Johnson
146.87
+0.50%
 
LLY Eli Lilly and Company
737.81
+0.59%
 
GILD Gilead Sciences, Inc.
66.65
+1.88%
 
BIIB Biogen Inc.
217.23
+3.99%
 
AZN AstraZeneca PLC
76.24
+1.42%
 
AMGN Amgen Inc.
273.90
+1.45%
 
NVS Novartis AG
97.81
+0.38%