AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00100000 | 2022-09-27 11:18AM EDT | 100.00 | 44.38 | 44.25 | 45.50 | 0.00 | - | 1 | 1 | 265.23% |
| ABBV220930C00115000 | 2022-09-08 3:54PM EDT | 115.00 | 25.60 | 29.25 | 30.55 | 0.00 | - | 1 | 1 | 180.08% |
| ABBV220930C00120000 | 2022-09-21 3:10PM EDT | 120.00 | 22.40 | 24.50 | 25.70 | 0.00 | - | - | 2 | 169.53% |
| ABBV220930C00125000 | 2022-09-12 9:37AM EDT | 125.00 | 16.45 | 19.45 | 20.35 | 0.00 | - | 10 | 5 | 124.41% |
| ABBV220930C00127000 | 2022-09-26 3:36PM EDT | 127.00 | 14.80 | 17.35 | 18.45 | 0.00 | - | 1 | 1 | 113.48% |
| ABBV220930C00130000 | 2022-09-28 3:43PM EDT | 130.00 | 15.15 | 14.35 | 15.25 | +3.65 | +31.74% | 5 | 15 | 88.87% |
| ABBV220930C00134000 | 2022-09-22 3:55PM EDT | 134.00 | 9.69 | 10.45 | 11.35 | 0.00 | - | - | 24 | 74.90% |
| ABBV220930C00135000 | 2022-09-27 2:59PM EDT | 135.00 | 7.40 | 9.50 | 10.30 | 0.00 | - | 1 | 90 | 69.34% |
| ABBV220930C00136000 | 2022-09-26 10:10AM EDT | 136.00 | 5.55 | 8.35 | 9.45 | 0.00 | - | 1 | 23 | 63.67% |
| ABBV220930C00137000 | 2022-09-27 3:31PM EDT | 137.00 | 5.10 | 7.35 | 8.30 | 0.00 | - | 6 | 16 | 53.71% |
| ABBV220930C00138000 | 2022-09-28 12:58PM EDT | 138.00 | 6.65 | 6.65 | 7.35 | +2.00 | +43.01% | 4 | 74 | 56.84% |
| ABBV220930C00139000 | 2022-09-27 2:49PM EDT | 139.00 | 3.95 | 5.65 | 6.40 | 0.00 | - | 7 | 74 | 51.66% |
| ABBV220930C00140000 | 2022-09-28 3:13PM EDT | 140.00 | 5.09 | 4.70 | 5.20 | +2.09 | +69.67% | 60 | 714 | 51.56% |
| ABBV220930C00141000 | 2022-09-28 1:48PM EDT | 141.00 | 3.61 | 3.95 | 4.30 | +1.31 | +56.96% | 24 | 177 | 47.61% |
| ABBV220930C00142000 | 2022-09-28 3:45PM EDT | 142.00 | 3.73 | 3.15 | 3.35 | +1.96 | +110.73% | 33 | 443 | 41.41% |
| ABBV220930C00143000 | 2022-09-28 3:49PM EDT | 143.00 | 2.67 | 2.41 | 2.54 | +1.16 | +76.82% | 329 | 515 | 38.04% |
| ABBV220930C00144000 | 2022-09-28 3:59PM EDT | 144.00 | 1.84 | 1.75 | 1.90 | +1.00 | +119.05% | 322 | 497 | 37.11% |
| ABBV220930C00145000 | 2022-09-28 3:57PM EDT | 145.00 | 1.40 | 1.18 | 1.39 | +0.80 | +133.33% | 533 | 1,284 | 37.01% |
| ABBV220930C00146000 | 2022-09-28 3:51PM EDT | 146.00 | 0.97 | 0.76 | 0.90 | +0.59 | +155.26% | 399 | 958 | 34.86% |
| ABBV220930C00147000 | 2022-09-28 3:47PM EDT | 147.00 | 0.72 | 0.46 | 0.58 | +0.51 | +242.86% | 185 | 723 | 34.38% |
| ABBV220930C00148000 | 2022-09-28 3:47PM EDT | 148.00 | 0.37 | 0.25 | 0.33 | +0.24 | +184.62% | 394 | 283 | 33.11% |
| ABBV220930C00149000 | 2022-09-28 3:53PM EDT | 149.00 | 0.19 | 0.13 | 0.19 | +0.13 | +216.67% | 101 | 268 | 33.01% |
| ABBV220930C00150000 | 2022-09-28 3:38PM EDT | 150.00 | 0.10 | 0.06 | 0.10 | +0.04 | +66.67% | 110 | 988 | 32.62% |
| ABBV220930C00152500 | 2022-09-28 1:17PM EDT | 152.50 | 0.03 | 0.00 | 0.14 | +0.02 | +200.00% | 9 | 111 | 46.88% |
| ABBV220930C00155000 | 2022-09-28 2:44PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 321 | 41.80% |
| ABBV220930C00157500 | 2022-09-27 11:01AM EDT | 157.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ABBV220930C00160000 | 2022-09-26 11:52AM EDT | 160.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 35 | 75.20% |
| ABBV220930C00170000 | 2022-08-29 10:49AM EDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 40 | 91.41% |
| ABBV220930C00175000 | 2022-09-21 2:08PM EDT | 175.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 129 | 125.78% |
| ABBV220930C00180000 | 2022-08-15 11:13AM EDT | 180.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 160.55% |
| ABBV220930C00185000 | 2022-09-01 3:13PM EDT | 185.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 155.86% |
| ABBV220930C00190000 | 2022-09-16 10:15AM EDT | 190.00 | 0.38 | 0.00 | 0.21 | 0.00 | - | 1 | 131 | 168.75% |
| ABBV220930C00195000 | 2022-08-18 10:54AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 222.07% |
| ABBV220930C00200000 | 2022-08-23 1:09PM EDT | 200.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 182.03% |
| ABBV220930C00205000 | 2022-09-13 10:53AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930P00085000 | 2022-08-31 2:49PM EDT | 85.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | - | 1 | 331.25% |
| ABBV220930P00100000 | 2022-09-09 9:40AM EDT | 100.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 226.95% |
| ABBV220930P00105000 | 2022-08-26 11:52AM EDT | 105.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 221 | 78 | 189.06% |
| ABBV220930P00110000 | 2022-09-28 11:12AM EDT | 110.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 160 | 102 | 156.25% |
| ABBV220930P00120000 | 2022-09-28 9:39AM EDT | 120.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 1 | 38 | 117.19% |
| ABBV220930P00122000 | 2022-09-23 2:54PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| ABBV220930P00125000 | 2022-09-27 2:31PM EDT | 125.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 13 | 589 | 89.84% |
| ABBV220930P00126000 | 2022-09-28 1:15PM EDT | 126.00 | 0.01 | 0.00 | 0.29 | -0.08 | -88.89% | 1 | 5 | 103.13% |
| ABBV220930P00127000 | 2022-09-22 3:23PM EDT | 127.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 40 | 85.94% |
| ABBV220930P00128000 | 2022-09-28 1:14PM EDT | 128.00 | 0.01 | 0.00 | 0.21 | -0.06 | -85.71% | 1 | 6 | 87.89% |
| ABBV220930P00129000 | 2022-09-28 1:14PM EDT | 129.00 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 1 | 5 | 82.42% |
| ABBV220930P00130000 | 2022-09-28 12:22PM EDT | 130.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 73 | 344 | 69.53% |
| ABBV220930P00131000 | 2022-09-27 3:53PM EDT | 131.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 17 | 15 | 78.91% |
| ABBV220930P00132000 | 2022-09-27 10:57AM EDT | 132.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 30 | 56.64% |
| ABBV220930P00133000 | 2022-09-28 3:50PM EDT | 133.00 | 0.05 | 0.00 | 0.08 | -0.05 | -50.00% | 4 | 55 | 54.69% |
| ABBV220930P00134000 | 2022-09-28 2:12PM EDT | 134.00 | 0.07 | 0.00 | 0.11 | -0.14 | -66.67% | 15 | 109 | 53.13% |
| ABBV220930P00135000 | 2022-09-28 3:55PM EDT | 135.00 | 0.06 | 0.05 | 0.15 | -0.16 | -72.73% | 64 | 579 | 54.30% |
| ABBV220930P00136000 | 2022-09-28 11:40AM EDT | 136.00 | 0.11 | 0.02 | 0.15 | -0.25 | -69.44% | 3 | 88 | 53.91% |
| ABBV220930P00137000 | 2022-09-28 3:46PM EDT | 137.00 | 0.12 | 0.07 | 0.14 | -0.33 | -73.33% | 22 | 109 | 48.05% |
| ABBV220930P00138000 | 2022-09-28 3:49PM EDT | 138.00 | 0.13 | 0.11 | 0.18 | -0.25 | -65.79% | 16 | 370 | 45.51% |
| ABBV220930P00139000 | 2022-09-28 3:45PM EDT | 139.00 | 0.19 | 0.15 | 0.24 | -0.60 | -75.95% | 59 | 159 | 43.36% |
| ABBV220930P00140000 | 2022-09-28 3:53PM EDT | 140.00 | 0.22 | 0.24 | 0.33 | -0.86 | -79.63% | 57 | 539 | 41.50% |
| ABBV220930P00141000 | 2022-09-28 3:58PM EDT | 141.00 | 0.37 | 0.36 | 0.48 | -1.31 | -77.98% | 117 | 246 | 40.53% |
| ABBV220930P00142000 | 2022-09-28 3:54PM EDT | 142.00 | 0.57 | 0.54 | 0.66 | -1.54 | -72.99% | 176 | 493 | 38.82% |
| ABBV220930P00143000 | 2022-09-28 3:55PM EDT | 143.00 | 0.77 | 0.79 | 0.90 | -1.01 | -56.74% | 239 | 60 | 37.01% |
| ABBV220930P00144000 | 2022-09-28 3:55PM EDT | 144.00 | 1.07 | 1.11 | 1.20 | -2.13 | -66.56% | 212 | 200 | 34.77% |
| ABBV220930P00145000 | 2022-09-28 3:14PM EDT | 145.00 | 1.65 | 1.55 | 1.71 | -2.15 | -56.58% | 18 | 72 | 35.11% |
| ABBV220930P00146000 | 2022-09-28 3:43PM EDT | 146.00 | 1.91 | 2.03 | 2.27 | -0.40 | -17.32% | 2 | 18 | 34.13% |
| ABBV220930P00147000 | 2022-09-27 10:46AM EDT | 147.00 | 2.60 | 2.77 | 2.95 | 0.00 | - | 1 | 6 | 33.55% |
| ABBV220930P00148000 | 2022-09-23 9:44AM EDT | 148.00 | 5.50 | 2.97 | 3.85 | 0.00 | - | 1 | 4 | 37.31% |
| ABBV220930P00150000 | 2022-09-23 3:12PM EDT | 150.00 | 8.27 | 4.95 | 5.70 | 0.00 | - | 1 | 12 | 43.46% |
| ABBV220930P00155000 | 2022-09-27 9:34AM EDT | 155.00 | 11.90 | 9.70 | 10.70 | 0.00 | - | 2 | 2 | 68.65% |
© 2022 Yahoo. All rights reserved.
