AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.19+0.65 (+0.55%)
At close: 4:02PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210730C00080000 | 2021-07-19 2:41PM EDT | 80.00 | 34.50 | 36.15 | 38.75 | 0.00 | - | - | 34 | 176.95% |
| ABBV210730C00085000 | 2021-07-19 3:25PM EDT | 85.00 | 29.56 | 32.95 | 33.95 | 0.00 | - | - | 32 | 132.03% |
| ABBV210730C00090000 | 2021-07-19 3:24PM EDT | 90.00 | 24.66 | 28.05 | 28.85 | 0.00 | - | - | 3 | 112.50% |
| ABBV210730C00100000 | 2021-06-23 1:24PM EDT | 100.00 | 14.50 | 17.75 | 18.90 | 0.00 | - | - | 0 | 66.21% |
| ABBV210730C00103000 | 2021-07-19 2:30PM EDT | 103.00 | 11.85 | 14.85 | 15.80 | 0.00 | - | - | 1 | 56.35% |
| ABBV210730C00104000 | 2021-07-19 11:43AM EDT | 104.00 | 11.15 | 14.05 | 14.65 | 0.00 | - | - | 1 | 54.88% |
| ABBV210730C00105000 | 2021-07-22 10:49AM EDT | 105.00 | 12.70 | 12.95 | 13.90 | 0.00 | - | 10 | 36 | 55.76% |
| ABBV210730C00106000 | 2021-07-19 3:30PM EDT | 106.00 | 9.20 | 12.05 | 12.75 | 0.00 | - | - | 21 | 50.98% |
| ABBV210730C00107000 | 2021-07-20 2:33PM EDT | 107.00 | 9.20 | 11.05 | 12.05 | 0.00 | - | 4 | 45 | 54.00% |
| ABBV210730C00108000 | 2021-07-20 3:04PM EDT | 108.00 | 8.20 | 10.00 | 10.70 | 0.00 | - | 9 | 49 | 55.37% |
| ABBV210730C00109000 | 2021-07-21 10:23AM EDT | 109.00 | 7.45 | 9.15 | 9.85 | 0.00 | - | 4 | 64 | 55.62% |
| ABBV210730C00110000 | 2021-07-20 3:40PM EDT | 110.00 | 7.65 | 8.20 | 8.65 | 0.00 | - | 20 | 145 | 45.61% |
| ABBV210730C00111000 | 2021-07-13 3:57PM EDT | 111.00 | 6.90 | 7.20 | 7.85 | 0.00 | - | 1 | 1 | 46.88% |
| ABBV210730C00112000 | 2021-07-21 12:23PM EDT | 112.00 | 5.39 | 6.35 | 6.85 | 0.00 | - | 15 | 35 | 42.43% |
| ABBV210730C00113000 | 2021-07-22 11:05AM EDT | 113.00 | 5.05 | 5.40 | 6.00 | 0.00 | - | 6 | 18 | 41.16% |
| ABBV210730C00114000 | 2021-07-23 3:52PM EDT | 114.00 | 4.95 | 4.50 | 4.80 | +0.90 | +22.22% | 8 | 77 | 32.18% |
| ABBV210730C00115000 | 2021-07-23 3:51PM EDT | 115.00 | 4.08 | 3.80 | 4.00 | +0.63 | +18.26% | 24 | 341 | 31.30% |
| ABBV210730C00116000 | 2021-07-23 1:20PM EDT | 116.00 | 3.35 | 3.05 | 3.25 | +0.57 | +20.50% | 14 | 353 | 30.37% |
| ABBV210730C00117000 | 2021-07-23 3:57PM EDT | 117.00 | 2.45 | 2.40 | 2.54 | +0.25 | +11.36% | 238 | 845 | 29.03% |
| ABBV210730C00118000 | 2021-07-23 3:55PM EDT | 118.00 | 1.94 | 1.83 | 1.95 | +0.29 | +17.58% | 289 | 2,272 | 28.42% |
| ABBV210730C00119000 | 2021-07-23 3:48PM EDT | 119.00 | 1.42 | 1.38 | 1.48 | +0.17 | +13.60% | 941 | 1,154 | 28.35% |
| ABBV210730C00120000 | 2021-07-23 3:59PM EDT | 120.00 | 1.02 | 1.01 | 1.06 | +0.13 | +14.61% | 570 | 2,073 | 27.74% |
| ABBV210730C00121000 | 2021-07-23 3:59PM EDT | 121.00 | 0.70 | 0.67 | 0.74 | +0.10 | +16.67% | 227 | 438 | 27.37% |
| ABBV210730C00122000 | 2021-07-23 3:42PM EDT | 122.00 | 0.52 | 0.45 | 0.50 | +0.11 | +26.83% | 235 | 308 | 27.10% |
| ABBV210730C00123000 | 2021-07-23 3:51PM EDT | 123.00 | 0.36 | 0.29 | 0.32 | +0.09 | +33.33% | 113 | 247 | 26.71% |
| ABBV210730C00124000 | 2021-07-23 3:58PM EDT | 124.00 | 0.21 | 0.19 | 0.23 | +0.01 | +5.00% | 135 | 74 | 27.54% |
| ABBV210730C00125000 | 2021-07-23 3:57PM EDT | 125.00 | 0.14 | 0.14 | 0.16 | +0.02 | +16.67% | 124 | 176 | 28.13% |
| ABBV210730C00126000 | 2021-07-23 3:41PM EDT | 126.00 | 0.12 | 0.07 | 0.11 | +0.01 | +9.09% | 24 | 58 | 28.71% |
| ABBV210730C00127000 | 2021-07-23 3:41PM EDT | 127.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 7 | 138 | 30.86% |
| ABBV210730C00130000 | 2021-07-23 3:03PM EDT | 130.00 | 0.03 | 0.03 | 0.16 | +0.01 | +50.00% | 88 | 300 | 42.38% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210730P00060000 | 2021-06-18 10:13AM EDT | 60.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 266.60% |
| ABBV210730P00075000 | 2021-07-08 10:33AM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 109.38% |
| ABBV210730P00090000 | 2021-07-22 9:44AM EDT | 90.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 6 | 20 | 85.55% |
| ABBV210730P00095000 | 2021-07-23 2:32PM EDT | 95.00 | 0.09 | 0.00 | 0.59 | -0.01 | -10.00% | 87 | 186 | 96.00% |
| ABBV210730P00100000 | 2021-07-23 3:29PM EDT | 100.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 16 | 171 | 64.84% |
| ABBV210730P00102000 | 2021-07-23 11:04AM EDT | 102.00 | 0.13 | 0.01 | 0.14 | -0.02 | -13.33% | 12 | 13 | 53.91% |
| ABBV210730P00103000 | 2021-07-23 3:53PM EDT | 103.00 | 0.07 | 0.08 | 0.35 | -0.14 | -66.67% | 2 | 32 | 61.72% |
| ABBV210730P00104000 | 2021-07-23 11:03AM EDT | 104.00 | 0.13 | 0.11 | 0.45 | -0.08 | -38.10% | 1 | 33 | 61.72% |
| ABBV210730P00105000 | 2021-07-23 3:55PM EDT | 105.00 | 0.15 | 0.12 | 0.20 | -0.05 | -25.00% | 7 | 161 | 51.47% |
| ABBV210730P00106000 | 2021-07-20 3:03PM EDT | 106.00 | 0.30 | 0.00 | 0.56 | 0.00 | - | 3 | 305 | 54.39% |
| ABBV210730P00107000 | 2021-07-23 11:03AM EDT | 107.00 | 0.16 | 0.14 | 0.19 | -0.13 | -44.83% | 5 | 113 | 46.39% |
| ABBV210730P00108000 | 2021-07-23 2:41PM EDT | 108.00 | 0.19 | 0.15 | 0.21 | -0.05 | -20.83% | 23 | 459 | 43.95% |
| ABBV210730P00109000 | 2021-07-23 3:23PM EDT | 109.00 | 0.19 | 0.17 | 0.23 | -0.12 | -38.71% | 30 | 1,661 | 41.31% |
| ABBV210730P00110000 | 2021-07-23 3:54PM EDT | 110.00 | 0.21 | 0.20 | 0.24 | -0.08 | -27.59% | 59 | 931 | 38.09% |
| ABBV210730P00111000 | 2021-07-23 2:34PM EDT | 111.00 | 0.28 | 0.24 | 0.28 | -0.09 | -24.32% | 19 | 156 | 35.89% |
| ABBV210730P00112000 | 2021-07-23 3:06PM EDT | 112.00 | 0.33 | 0.29 | 0.34 | -0.11 | -25.00% | 39 | 160 | 33.99% |
| ABBV210730P00113000 | 2021-07-23 3:59PM EDT | 113.00 | 0.40 | 0.38 | 0.43 | -0.17 | -29.82% | 19 | 289 | 32.37% |
| ABBV210730P00114000 | 2021-07-23 3:59PM EDT | 114.00 | 0.52 | 0.49 | 0.56 | -0.19 | -26.76% | 149 | 1,133 | 31.06% |
| ABBV210730P00115000 | 2021-07-23 3:57PM EDT | 115.00 | 0.72 | 0.67 | 0.75 | -0.26 | -26.53% | 67 | 894 | 30.18% |
| ABBV210730P00116000 | 2021-07-23 3:33PM EDT | 116.00 | 0.93 | 0.90 | 1.00 | -0.38 | -29.01% | 164 | 447 | 29.35% |
| ABBV210730P00117000 | 2021-07-23 3:12PM EDT | 117.00 | 1.30 | 1.23 | 1.33 | -0.30 | -18.75% | 60 | 403 | 28.71% |
| ABBV210730P00118000 | 2021-07-23 3:53PM EDT | 118.00 | 1.64 | 1.62 | 1.77 | -0.44 | -21.15% | 173 | 313 | 28.57% |
| ABBV210730P00119000 | 2021-07-23 3:12PM EDT | 119.00 | 2.21 | 2.11 | 2.31 | -0.47 | -17.54% | 6 | 7 | 28.66% |
| ABBV210730P00120000 | 2021-07-23 11:57AM EDT | 120.00 | 2.80 | 2.65 | 2.90 | -0.80 | -22.22% | 56 | 46 | 28.22% |
| ABBV210730P00121000 | 2021-07-19 12:07AM EDT | 121.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | - | 1 | 28.27% |
| ABBV210730P00122000 | 2021-07-23 10:07AM EDT | 122.00 | 4.30 | 4.10 | 4.50 | -1.95 | -31.20% | 2 | 1 | 31.01% |
| ABBV210730P00123000 | 2021-06-22 10:54AM EDT | 123.00 | 9.90 | 5.40 | 5.60 | 0.00 | - | - | 1 | 37.40% |
© 2021 Verizon Media. All rights reserved.
