AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210C00100000 | 2023-02-02 2:22PM EST | 100.00 | 44.65 | 44.10 | 45.25 | 0.00 | - | 2 | 2 | 214.06% |
| ABBV230210C00115000 | 2023-02-08 1:39PM EST | 115.00 | 30.53 | 29.10 | 30.25 | -0.54 | -1.74% | 6 | 6 | 140.63% |
| ABBV230210C00126000 | 2023-02-02 9:45AM EST | 126.00 | 18.30 | 18.25 | 19.20 | 0.00 | - | - | 3 | 98.83% |
| ABBV230210C00130000 | 2023-01-10 1:18PM EST | 130.00 | 29.50 | 14.25 | 15.25 | 0.00 | - | - | 0 | 82.81% |
| ABBV230210C00135000 | 2023-02-08 11:47AM EST | 135.00 | 11.00 | 9.40 | 10.30 | -1.07 | -8.86% | 1 | 16 | 65.63% |
| ABBV230210C00136000 | 2023-02-03 9:36AM EST | 136.00 | 11.05 | 8.50 | 9.40 | 0.00 | - | 10 | 13 | 65.92% |
| ABBV230210C00137000 | 2023-02-08 3:52PM EST | 137.00 | 8.20 | 7.70 | 8.35 | -0.30 | -3.53% | 20 | 5 | 63.67% |
| ABBV230210C00138000 | 2023-02-08 3:03PM EST | 138.00 | 7.45 | 6.80 | 7.45 | +0.45 | +6.43% | 2 | 7 | 61.82% |
| ABBV230210C00139000 | 2023-02-03 3:45PM EST | 139.00 | 7.04 | 5.90 | 6.55 | 0.00 | - | 19 | 25 | 58.98% |
| ABBV230210C00140000 | 2023-02-08 3:29PM EST | 140.00 | 5.75 | 5.25 | 5.70 | -0.05 | -0.86% | 14 | 48 | 60.21% |
| ABBV230210C00141000 | 2023-02-08 12:31PM EST | 141.00 | 5.58 | 4.55 | 4.95 | +0.53 | +10.50% | 2 | 43 | 60.45% |
| ABBV230210C00142000 | 2023-02-08 3:52PM EST | 142.00 | 4.20 | 3.85 | 4.25 | -0.30 | -6.67% | 14 | 25 | 59.86% |
| ABBV230210C00143000 | 2023-02-08 3:29PM EST | 143.00 | 3.60 | 3.35 | 3.55 | -0.30 | -7.69% | 22 | 62 | 60.40% |
| ABBV230210C00144000 | 2023-02-08 3:52PM EST | 144.00 | 3.03 | 2.76 | 2.98 | -0.13 | -4.11% | 99 | 601 | 59.91% |
| ABBV230210C00145000 | 2023-02-08 3:59PM EST | 145.00 | 2.39 | 2.27 | 2.45 | -0.31 | -11.48% | 949 | 625 | 59.62% |
| ABBV230210C00146000 | 2023-02-08 3:59PM EST | 146.00 | 2.02 | 1.82 | 2.01 | -0.27 | -11.79% | 657 | 392 | 59.42% |
| ABBV230210C00147000 | 2023-02-08 3:59PM EST | 147.00 | 1.65 | 1.45 | 1.64 | -0.15 | -8.33% | 551 | 300 | 59.57% |
| ABBV230210C00148000 | 2023-02-08 3:59PM EST | 148.00 | 1.22 | 1.12 | 1.33 | -0.16 | -11.59% | 198 | 384 | 59.57% |
| ABBV230210C00149000 | 2023-02-08 3:59PM EST | 149.00 | 0.95 | 0.87 | 1.02 | -0.21 | -18.10% | 254 | 336 | 59.18% |
| ABBV230210C00150000 | 2023-02-08 3:59PM EST | 150.00 | 0.76 | 0.62 | 0.78 | -0.11 | -12.64% | 962 | 1,746 | 58.25% |
| ABBV230210C00152500 | 2023-02-08 3:59PM EST | 152.50 | 0.38 | 0.33 | 0.42 | -0.10 | -20.83% | 1,446 | 1,602 | 60.06% |
| ABBV230210C00155000 | 2023-02-08 3:59PM EST | 155.00 | 0.19 | 0.20 | 0.23 | -0.05 | -20.83% | 927 | 1,271 | 63.28% |
| ABBV230210C00157500 | 2023-02-08 3:59PM EST | 157.50 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 390 | 410 | 66.60% |
| ABBV230210C00160000 | 2023-02-08 3:59PM EST | 160.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 1,318 | 488 | 69.14% |
| ABBV230210C00162500 | 2023-02-08 3:47PM EST | 162.50 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 49 | 206 | 72.66% |
| ABBV230210C00165000 | 2023-02-08 3:59PM EST | 165.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 238 | 232 | 80.86% |
| ABBV230210C00167500 | 2023-02-08 3:40PM EST | 167.50 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 40 | 479 | 78.13% |
| ABBV230210C00170000 | 2023-02-08 12:58PM EST | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 60 | 98 | 84.38% |
| ABBV230210C00172500 | 2023-02-08 3:44PM EST | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 74 | 90.63% |
| ABBV230210C00175000 | 2023-02-08 1:45PM EST | 175.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 19 | 87.50% |
| ABBV230210C00177500 | 2023-02-06 2:16PM EST | 177.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 13 | 114.84% |
| ABBV230210C00180000 | 2023-01-10 9:32AM EST | 180.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 116.41% |
| ABBV230210C00182500 | 2023-01-20 3:43PM EST | 182.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 43 | 43 | 125.78% |
| ABBV230210C00190000 | 2023-01-12 12:36PM EST | 190.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 1 | 146.88% |
| ABBV230210C00195000 | 2023-01-13 3:51PM EST | 195.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 53 | 264 | 150.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210P00085000 | 2023-01-20 12:36PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 231.25% |
| ABBV230210P00090000 | 2023-02-03 12:41PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 83 | 206.25% |
| ABBV230210P00100000 | 2023-02-08 2:38PM EST | 100.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 30 | 195.31% |
| ABBV230210P00105000 | 2023-02-08 2:38PM EST | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 837 | 153.13% |
| ABBV230210P00110000 | 2023-02-08 3:01PM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 98 | 125.00% |
| ABBV230210P00115000 | 2023-02-06 12:24PM EST | 115.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 20 | 336 | 129.69% |
| ABBV230210P00120000 | 2023-02-08 3:20PM EST | 120.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 163 | 45 | 103.91% |
| ABBV230210P00124000 | 2023-02-07 12:22PM EST | 124.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 25 | 94.14% |
| ABBV230210P00125000 | 2023-02-08 3:49PM EST | 125.00 | 0.02 | 0.02 | 0.08 | -0.04 | -66.67% | 41 | 89 | 91.41% |
| ABBV230210P00126000 | 2023-02-08 3:27PM EST | 126.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 15 | 3 | 78.91% |
| ABBV230210P00127000 | 2023-02-03 3:27PM EST | 127.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 82.42% |
| ABBV230210P00128000 | 2023-02-08 2:09PM EST | 128.00 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 72 | 18 | 72.66% |
| ABBV230210P00129000 | 2023-02-08 2:21PM EST | 129.00 | 0.04 | 0.00 | 0.09 | -0.03 | -42.86% | 11 | 16 | 72.66% |
| ABBV230210P00130000 | 2023-02-08 3:53PM EST | 130.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 226 | 120 | 66.02% |
| ABBV230210P00131000 | 2023-02-08 3:49PM EST | 131.00 | 0.06 | 0.00 | 0.12 | -0.03 | -33.33% | 9 | 31 | 67.19% |
| ABBV230210P00132000 | 2023-02-08 3:59PM EST | 132.00 | 0.11 | 0.05 | 0.11 | -0.01 | -8.33% | 82 | 72 | 65.82% |
| ABBV230210P00133000 | 2023-02-08 3:56PM EST | 133.00 | 0.07 | 0.05 | 0.15 | -0.05 | -41.67% | 130 | 105 | 63.67% |
| ABBV230210P00134000 | 2023-02-08 3:59PM EST | 134.00 | 0.12 | 0.09 | 0.15 | -0.05 | -29.41% | 153 | 67 | 61.13% |
| ABBV230210P00135000 | 2023-02-08 3:59PM EST | 135.00 | 0.18 | 0.17 | 0.21 | -0.05 | -21.74% | 319 | 341 | 62.11% |
| ABBV230210P00136000 | 2023-02-08 3:59PM EST | 136.00 | 0.23 | 0.21 | 0.27 | -0.18 | -43.90% | 236 | 136 | 60.16% |
| ABBV230210P00137000 | 2023-02-08 3:58PM EST | 137.00 | 0.33 | 0.27 | 0.39 | -0.08 | -19.51% | 129 | 73 | 59.57% |
| ABBV230210P00138000 | 2023-02-08 3:57PM EST | 138.00 | 0.43 | 0.40 | 0.50 | -0.08 | -15.69% | 296 | 160 | 59.08% |
| ABBV230210P00139000 | 2023-02-08 3:58PM EST | 139.00 | 0.56 | 0.55 | 0.67 | -0.08 | -12.50% | 327 | 312 | 58.79% |
| ABBV230210P00140000 | 2023-02-08 3:59PM EST | 140.00 | 0.80 | 0.75 | 0.88 | -0.02 | -2.44% | 1,072 | 925 | 58.64% |
| ABBV230210P00141000 | 2023-02-08 3:59PM EST | 141.00 | 1.03 | 1.00 | 1.16 | +0.03 | +3.00% | 504 | 1,218 | 58.79% |
| ABBV230210P00142000 | 2023-02-08 3:59PM EST | 142.00 | 1.40 | 1.28 | 1.49 | +0.11 | +8.53% | 151 | 311 | 58.45% |
| ABBV230210P00143000 | 2023-02-08 3:59PM EST | 143.00 | 1.73 | 1.67 | 1.82 | +0.11 | +6.79% | 84 | 375 | 58.11% |
| ABBV230210P00144000 | 2023-02-08 3:59PM EST | 144.00 | 2.20 | 2.08 | 2.24 | +0.19 | +9.45% | 214 | 946 | 57.57% |
| ABBV230210P00145000 | 2023-02-08 3:59PM EST | 145.00 | 2.64 | 2.50 | 2.74 | +0.18 | +7.32% | 1,440 | 1,849 | 56.59% |
| ABBV230210P00146000 | 2023-02-08 2:24PM EST | 146.00 | 2.79 | 3.00 | 3.35 | -0.14 | -4.78% | 63 | 234 | 56.35% |
| ABBV230210P00147000 | 2023-02-08 3:38PM EST | 147.00 | 3.60 | 3.75 | 3.95 | +0.03 | +0.84% | 57 | 187 | 57.47% |
| ABBV230210P00148000 | 2023-02-08 3:47PM EST | 148.00 | 4.28 | 4.35 | 4.60 | +0.08 | +1.90% | 17 | 102 | 55.81% |
| ABBV230210P00149000 | 2023-02-08 1:07PM EST | 149.00 | 4.30 | 5.05 | 5.45 | -0.85 | -16.50% | 13 | 21 | 56.64% |
| ABBV230210P00150000 | 2023-02-08 3:28PM EST | 150.00 | 5.82 | 5.80 | 6.30 | -0.21 | -3.48% | 22 | 278 | 56.93% |
| ABBV230210P00152500 | 2023-02-08 3:55PM EST | 152.50 | 8.00 | 7.85 | 8.50 | -0.19 | -2.32% | 2 | 80 | 55.66% |
| ABBV230210P00155000 | 2023-02-08 11:32AM EST | 155.00 | 9.48 | 10.10 | 10.80 | +0.13 | +1.39% | 5 | 108 | 74.51% |
| ABBV230210P00157500 | 2023-02-07 11:05AM EST | 157.50 | 13.47 | 12.35 | 13.30 | 0.00 | - | 24 | 93 | 86.52% |
| ABBV230210P00160000 | 2023-02-08 10:02AM EST | 160.00 | 14.30 | 14.85 | 15.80 | -1.05 | -6.84% | 3 | 17 | 98.05% |
| ABBV230210P00162500 | 2023-02-06 3:30PM EST | 162.50 | 17.60 | 17.40 | 18.35 | 0.00 | - | 1 | 0 | 112.11% |
| ABBV230210P00165000 | 2023-02-08 3:41PM EST | 165.00 | 19.81 | 19.90 | 20.80 | +0.61 | +3.18% | 1 | 4 | 119.63% |
| ABBV230210P00167500 | 2023-01-19 9:40AM EST | 167.50 | 18.85 | 22.40 | 23.30 | 0.00 | - | 1 | 0 | 129.88% |
| ABBV230210P00170000 | 2023-01-18 12:25PM EST | 170.00 | 19.60 | 24.80 | 25.85 | 0.00 | - | - | 0 | 143.36% |
© 2023 Yahoo. All rights reserved.
