AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.03-0.06 (-0.05%)
As of 3:05PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617C00042500 | 2021-04-09 10:30AM EDT | 42.50 | 63.92 | 71.00 | 76.00 | 0.00 | - | 1 | 0 | 66.70% |
| ABBV220617C00045000 | 2021-07-13 2:22PM EDT | 45.00 | 72.20 | 69.55 | 70.90 | 0.00 | - | 101 | 10 | 61.82% |
| ABBV220617C00047500 | 2021-04-09 10:30AM EDT | 47.50 | 58.93 | 66.00 | 70.95 | 0.00 | - | 1 | 0 | 59.62% |
| ABBV220617C00050000 | 2021-07-13 1:44PM EDT | 50.00 | 68.80 | 64.70 | 65.65 | 0.00 | - | 158 | 21 | 51.90% |
| ABBV220617C00055000 | 2021-07-14 9:35AM EDT | 55.00 | 62.03 | 59.70 | 60.70 | 0.00 | - | 1 | 20 | 47.29% |
| ABBV220617C00060000 | 2021-07-14 10:22AM EDT | 60.00 | 56.97 | 54.90 | 55.65 | 0.00 | - | 6 | 42 | 41.72% |
| ABBV220617C00065000 | 2021-07-13 11:30AM EDT | 65.00 | 52.86 | 49.75 | 50.55 | 0.00 | - | 16 | 4 | 35.94% |
| ABBV220617C00070000 | 2021-07-19 1:38PM EDT | 70.00 | 44.00 | 44.85 | 45.95 | 0.00 | - | 1 | 7 | 36.06% |
| ABBV220617C00072500 | 2021-07-19 3:37PM EDT | 72.50 | 42.65 | 42.45 | 43.50 | 0.00 | - | 30 | 30 | 34.36% |
| ABBV220617C00075000 | 2021-07-28 9:45AM EDT | 75.00 | 44.00 | 39.90 | 41.00 | 0.00 | - | 1 | 33 | 32.28% |
| ABBV220617C00077500 | 2021-02-24 12:35PM EDT | 77.50 | 31.50 | 26.00 | 31.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV220617C00080000 | 2021-08-04 12:04PM EDT | 80.00 | 36.52 | 35.00 | 36.65 | 0.00 | - | 4 | 170 | 32.48% |
| ABBV220617C00082500 | 2021-07-13 1:53PM EDT | 82.50 | 36.20 | 32.55 | 35.40 | 0.00 | - | 50 | 1 | 36.55% |
| ABBV220617C00085000 | 2021-07-19 3:02PM EDT | 85.00 | 30.44 | 30.05 | 31.25 | 0.00 | - | 1 | 45 | 26.05% |
| ABBV220617C00087500 | 2021-07-19 10:00AM EDT | 87.50 | 28.89 | 27.70 | 29.15 | 0.00 | - | 6 | 40 | 26.26% |
| ABBV220617C00090000 | 2021-07-13 12:51PM EDT | 90.00 | 27.73 | 25.65 | 26.60 | 0.00 | - | 64 | 214 | 24.02% |
| ABBV220617C00092500 | 2021-08-02 3:49PM EDT | 92.50 | 24.35 | 23.60 | 24.00 | 0.00 | - | 5 | 273 | 21.60% |
| ABBV220617C00095000 | 2021-08-05 1:08PM EDT | 95.00 | 21.75 | 21.50 | 21.95 | -3.30 | -13.17% | 1 | 189 | 21.60% |
| ABBV220617C00097500 | 2021-08-05 11:16AM EDT | 97.50 | 19.45 | 19.45 | 19.80 | -1.35 | -6.49% | 5 | 161 | 20.91% |
| ABBV220617C00100000 | 2021-08-05 1:08PM EDT | 100.00 | 17.70 | 17.60 | 18.30 | -0.10 | -0.56% | 1 | 1,534 | 22.14% |
| ABBV220617C00105000 | 2021-07-30 3:58PM EDT | 105.00 | 14.97 | 14.05 | 14.40 | 0.00 | - | 8 | 1,056 | 20.71% |
| ABBV220617C00110000 | 2021-08-05 1:14PM EDT | 110.00 | 11.14 | 10.90 | 11.25 | -0.52 | -4.46% | 11 | 1,547 | 20.34% |
| ABBV220617C00115000 | 2021-08-05 1:34PM EDT | 115.00 | 8.60 | 8.35 | 8.65 | -0.12 | -1.38% | 32 | 1,520 | 20.22% |
| ABBV220617C00120000 | 2021-08-05 1:14PM EDT | 120.00 | 6.42 | 6.25 | 6.70 | +0.02 | +0.31% | 23 | 1,836 | 20.55% |
| ABBV220617C00125000 | 2021-08-05 2:00PM EDT | 125.00 | 4.65 | 4.45 | 4.90 | -0.20 | -4.12% | 37 | 2,446 | 20.26% |
| ABBV220617C00130000 | 2021-08-05 11:36AM EDT | 130.00 | 3.50 | 3.35 | 3.60 | -0.06 | -1.69% | 2 | 1,049 | 20.28% |
| ABBV220617C00135000 | 2021-08-05 12:57PM EDT | 135.00 | 2.54 | 2.27 | 2.71 | -0.04 | -1.55% | 5 | 1,516 | 20.62% |
| ABBV220617C00140000 | 2021-08-04 3:17PM EDT | 140.00 | 1.82 | 1.66 | 2.13 | 0.00 | - | 1 | 1,108 | 21.28% |
| ABBV220617C00145000 | 2021-08-03 2:07PM EDT | 145.00 | 1.49 | 1.26 | 1.40 | 0.00 | - | 1 | 782 | 20.73% |
| ABBV220617C00150000 | 2021-08-05 12:40PM EDT | 150.00 | 1.00 | 0.85 | 1.17 | -0.12 | -10.71% | 10 | 1,857 | 21.68% |
| ABBV220617C00155000 | 2021-08-03 11:20AM EDT | 155.00 | 0.80 | 0.61 | 0.81 | 0.00 | - | 10 | 70 | 21.55% |
| ABBV220617C00160000 | 2021-07-19 9:51AM EDT | 160.00 | 0.72 | 0.50 | 0.65 | 0.00 | - | 1 | 708 | 22.14% |
| ABBV220617C00165000 | 2021-07-27 1:08PM EDT | 165.00 | 0.65 | 0.26 | 0.57 | 0.00 | - | 1 | 118 | 23.07% |
| ABBV220617C00170000 | 2021-07-21 2:05PM EDT | 170.00 | 0.52 | 0.26 | 0.52 | 0.00 | - | 5 | 30 | 24.10% |
| ABBV220617C00175000 | 2021-07-16 9:39AM EDT | 175.00 | 0.51 | 0.10 | 0.45 | 0.00 | - | 2 | 7 | 24.82% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617P00042500 | 2021-07-29 1:36PM EDT | 42.50 | 0.59 | 0.08 | 0.80 | 0.00 | - | 1 | 17 | 57.32% |
| ABBV220617P00047500 | 2021-03-30 3:32PM EDT | 47.50 | 0.60 | 0.22 | 0.99 | 0.00 | - | 1 | 51 | 54.49% |
| ABBV220617P00050000 | 2021-07-28 10:53AM EDT | 50.00 | 0.52 | 0.23 | 0.67 | 0.00 | - | 1 | 61 | 52.69% |
| ABBV220617P00055000 | 2021-06-10 10:33AM EDT | 55.00 | 0.66 | 0.39 | 0.76 | 0.00 | - | 1 | 74 | 48.51% |
| ABBV220617P00060000 | 2021-07-13 11:25AM EDT | 60.00 | 0.63 | 0.60 | 0.79 | 0.00 | - | 1 | 314 | 43.85% |
| ABBV220617P00065000 | 2021-07-08 2:49PM EDT | 65.00 | 0.90 | 0.68 | 0.99 | 0.00 | - | 10 | 90 | 41.21% |
| ABBV220617P00070000 | 2021-07-22 12:57PM EDT | 70.00 | 0.98 | 0.94 | 1.10 | 0.00 | - | 10 | 1,034 | 37.62% |
| ABBV220617P00072500 | 2021-08-05 10:01AM EDT | 72.50 | 1.18 | 1.06 | 1.22 | -0.06 | -4.84% | 10 | 829 | 36.37% |
| ABBV220617P00075000 | 2021-07-22 11:02AM EDT | 75.00 | 1.30 | 1.21 | 1.36 | 0.00 | - | 13 | 235 | 35.18% |
| ABBV220617P00077500 | 2021-07-20 2:13PM EDT | 77.50 | 1.76 | 1.37 | 1.54 | 0.00 | - | 16 | 305 | 34.18% |
| ABBV220617P00080000 | 2021-07-28 12:47PM EDT | 80.00 | 1.63 | 1.46 | 1.80 | 0.00 | - | 4 | 462 | 33.52% |
| ABBV220617P00082500 | 2021-08-03 2:13PM EDT | 82.50 | 1.91 | 1.73 | 2.02 | 0.00 | - | 1 | 2,982 | 32.51% |
| ABBV220617P00085000 | 2021-08-03 2:07PM EDT | 85.00 | 2.18 | 1.98 | 2.31 | 0.00 | - | 1 | 868 | 31.71% |
| ABBV220617P00087500 | 2021-07-23 10:58AM EDT | 87.50 | 2.29 | 2.19 | 2.70 | 0.00 | - | 79 | 1,117 | 31.21% |
| ABBV220617P00090000 | 2021-08-04 2:12PM EDT | 90.00 | 2.83 | 2.74 | 2.98 | 0.00 | - | 1 | 3,609 | 30.09% |
| ABBV220617P00092500 | 2021-07-29 2:28PM EDT | 92.50 | 3.11 | 3.20 | 3.45 | 0.00 | - | 1 | 805 | 29.57% |
| ABBV220617P00095000 | 2021-08-05 11:54AM EDT | 95.00 | 3.95 | 3.75 | 3.95 | +0.05 | +1.28% | 4 | 866 | 28.96% |
| ABBV220617P00097500 | 2021-08-05 12:13PM EDT | 97.50 | 4.50 | 4.35 | 4.60 | +0.30 | +7.14% | 6 | 330 | 28.66% |
| ABBV220617P00100000 | 2021-08-05 11:55AM EDT | 100.00 | 5.15 | 5.10 | 5.30 | +0.30 | +6.19% | 18 | 2,963 | 28.29% |
| ABBV220617P00105000 | 2021-08-05 12:35PM EDT | 105.00 | 6.70 | 6.75 | 6.95 | +0.30 | +4.69% | 17 | 962 | 27.63% |
| ABBV220617P00110000 | 2021-08-05 1:45PM EDT | 110.00 | 8.90 | 8.60 | 9.15 | +0.20 | +2.30% | 3 | 967 | 27.56% |
| ABBV220617P00115000 | 2021-08-04 1:29PM EDT | 115.00 | 11.15 | 11.00 | 11.65 | 0.00 | - | 2 | 664 | 27.36% |
| ABBV220617P00120000 | 2021-07-30 11:53AM EDT | 120.00 | 13.50 | 14.20 | 14.55 | 0.00 | - | 2 | 310 | 27.33% |
| ABBV220617P00125000 | 2021-08-03 3:52PM EDT | 125.00 | 17.10 | 17.45 | 17.95 | 0.00 | - | 2 | 3 | 27.74% |
| ABBV220617P00130000 | 2021-07-16 3:52PM EDT | 130.00 | 20.40 | 20.70 | 21.70 | 0.00 | - | 2 | 31 | 28.35% |
| ABBV220617P00135000 | 2021-06-28 10:54AM EDT | 135.00 | 28.40 | 23.40 | 23.70 | 0.00 | - | 3 | 15 | 23.64% |
| ABBV220617P00140000 | 2021-07-08 10:16AM EDT | 140.00 | 30.60 | 29.85 | 30.25 | 0.00 | - | 2 | 11 | 30.73% |
| ABBV220617P00145000 | 2021-06-28 11:24AM EDT | 145.00 | 37.60 | 31.70 | 32.25 | 0.00 | - | 13 | 31 | 24.16% |
| ABBV220617P00150000 | 2021-05-19 9:30AM EDT | 150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| ABBV220617P00160000 | 2021-06-21 1:56PM EDT | 160.00 | 49.95 | 44.75 | 47.80 | 0.00 | - | - | 1 | 32.43% |
© 2021 Verizon Media. All rights reserved.
