AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220520C00060000 | 2022-04-19 9:30AM EDT | 60.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00065000 | 2021-12-17 1:15PM EDT | 65.00 | 65.23 | 69.30 | 72.40 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00070000 | 2022-03-14 1:35PM EDT | 70.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV220520C00075000 | 2022-04-28 9:31AM EDT | 75.00 | 82.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00080000 | 2022-04-28 9:38AM EDT | 80.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00085000 | 2022-04-28 11:10AM EDT | 85.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV220520C00090000 | 2022-01-12 4:22PM EDT | 90.00 | 46.89 | 51.60 | 53.05 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV220520C00095000 | 2022-05-04 1:22PM EDT | 95.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00097500 | 2022-01-12 4:20PM EDT | 97.50 | 39.45 | 44.10 | 46.25 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220520C00100000 | 2022-05-03 12:37PM EDT | 100.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV220520C00105000 | 2022-04-12 1:13PM EDT | 105.00 | 63.35 | 48.35 | 49.80 | 0.00 | - | 60 | 0 | 159.38% |
| ABBV220520C00110000 | 2022-05-02 10:01AM EDT | 110.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00115000 | 2022-04-29 11:45AM EDT | 115.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00120000 | 2022-05-17 10:37AM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00125000 | 2022-05-16 10:14AM EDT | 125.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00130000 | 2022-05-17 3:07PM EDT | 130.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220520C00135000 | 2022-05-17 3:00PM EDT | 135.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00140000 | 2022-05-17 12:51PM EDT | 140.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00142000 | 2022-05-16 9:45AM EDT | 142.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220520C00144000 | 2022-05-16 12:14AM EDT | 144.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV220520C00145000 | 2022-05-17 3:06PM EDT | 145.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV220520C00146000 | 2022-05-16 9:45AM EDT | 146.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00147000 | 2022-05-17 9:49AM EDT | 147.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220520C00148000 | 2022-05-16 12:58PM EDT | 148.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABBV220520C00149000 | 2022-05-17 3:07PM EDT | 149.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV220520C00150000 | 2022-05-17 3:47PM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ABBV220520C00152500 | 2022-05-17 3:56PM EDT | 152.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| ABBV220520C00155000 | 2022-05-17 3:56PM EDT | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 0.78% |
| ABBV220520C00157500 | 2022-05-17 3:58PM EDT | 157.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 6.25% |
| ABBV220520C00160000 | 2022-05-17 3:59PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3,511 | 0 | 12.50% |
| ABBV220520C00162500 | 2022-05-17 3:51PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| ABBV220520C00165000 | 2022-05-17 3:54PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| ABBV220520C00167500 | 2022-05-17 3:19PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ABBV220520C00170000 | 2022-05-17 3:57PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| ABBV220520C00172500 | 2022-05-17 3:54PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV220520C00175000 | 2022-05-17 3:19PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| ABBV220520C00177500 | 2022-05-10 11:15AM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABBV220520C00180000 | 2022-05-17 2:58PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ABBV220520C00182500 | 2022-05-09 3:32PM EDT | 182.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV220520C00185000 | 2022-05-16 1:37PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV220520C00190000 | 2022-05-17 12:21PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV220520C00195000 | 2022-05-16 10:37AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ABBV220520C00200000 | 2022-05-11 12:48PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220520P00055000 | 2022-04-11 1:24PM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 44 | 350.00% |
| ABBV220520P00060000 | 2022-03-17 11:15AM EDT | 60.00 | 0.05 | 0.00 | 1.72 | 0.00 | - | 5 | 6 | 602.73% |
| ABBV220520P00065000 | 2022-05-11 12:58PM EDT | 65.00 | 0.01 | 0.24 | 0.00 | 0.00 | - | 1 | 0 | 409.38% |
| ABBV220520P00070000 | 2022-05-03 11:34AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ABBV220520P00075000 | 2022-05-11 12:58PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV220520P00080000 | 2022-05-11 11:09AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220520P00085000 | 2022-05-12 3:37PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV220520P00090000 | 2022-05-03 11:44AM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| ABBV220520P00095000 | 2022-05-17 2:26PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220520P00097500 | 2022-05-17 12:18PM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV220520P00100000 | 2022-05-16 11:58AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| ABBV220520P00105000 | 2022-05-11 12:41PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV220520P00110000 | 2022-05-17 3:51PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| ABBV220520P00115000 | 2022-05-17 2:00PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ABBV220520P00120000 | 2022-05-13 3:15PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220520P00125000 | 2022-05-16 12:40PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV220520P00130000 | 2022-05-17 2:41PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABBV220520P00135000 | 2022-05-17 3:17PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ABBV220520P00139000 | 2022-05-17 2:25PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| ABBV220520P00140000 | 2022-05-17 3:23PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| ABBV220520P00142000 | 2022-05-17 3:32PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| ABBV220520P00143000 | 2022-05-16 12:00AM EDT | 143.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV220520P00144000 | 2022-05-16 2:29PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ABBV220520P00145000 | 2022-05-17 3:53PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| ABBV220520P00146000 | 2022-05-17 1:08PM EDT | 146.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ABBV220520P00147000 | 2022-05-17 3:40PM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ABBV220520P00148000 | 2022-05-17 3:57PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| ABBV220520P00149000 | 2022-05-17 3:45PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ABBV220520P00150000 | 2022-05-17 3:57PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 6.25% |
| ABBV220520P00152500 | 2022-05-17 3:58PM EDT | 152.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 3.13% |
| ABBV220520P00155000 | 2022-05-17 3:59PM EDT | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,503 | 0 | 0.00% |
| ABBV220520P00157500 | 2022-05-17 3:56PM EDT | 157.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ABBV220520P00160000 | 2022-05-17 3:58PM EDT | 160.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 2,628 | 0 | 0.00% |
| ABBV220520P00162500 | 2022-05-13 10:45AM EDT | 162.50 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520P00165000 | 2022-05-17 3:58PM EDT | 165.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ABBV220520P00167500 | 2022-05-13 11:21AM EDT | 167.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220520P00170000 | 2022-05-17 1:44PM EDT | 170.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| ABBV220520P00172500 | 2022-05-16 1:38PM EDT | 172.50 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520P00175000 | 2022-05-16 10:07AM EDT | 175.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520P00177500 | 2022-04-28 11:19AM EDT | 177.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520P00180000 | 2022-05-11 9:41AM EDT | 180.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520P00182500 | 2022-04-26 11:42AM EDT | 182.50 | 24.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV220520P00185000 | 2022-04-20 11:04AM EDT | 185.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV220520P00190000 | 2022-05-16 9:36AM EDT | 190.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ABBV220520P00195000 | 2022-05-04 2:43PM EDT | 195.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV220520P00200000 | 2022-04-28 9:56AM EDT | 200.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
