AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617C00042500 | 2021-10-13 2:35PM EST | 42.50 | 66.06 | 73.30 | 75.80 | 0.00 | - | 7 | 1 | 0.00% |
| ABBV220617C00045000 | 2021-10-13 2:46PM EST | 45.00 | 63.55 | 70.80 | 73.40 | 0.00 | - | 38 | 0 | 0.00% |
| ABBV220617C00047500 | 2021-08-25 4:26PM EST | 47.50 | 58.93 | 58.85 | 60.25 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220617C00050000 | 2021-10-13 2:50PM EST | 50.00 | 58.54 | 66.00 | 67.75 | 0.00 | - | 183 | 0 | 0.00% |
| ABBV220617C00055000 | 2021-11-22 11:28AM EST | 55.00 | 61.95 | 62.30 | 65.15 | 0.00 | - | 1 | 21 | 71.53% |
| ABBV220617C00060000 | 2021-12-02 10:39AM EST | 60.00 | 56.70 | 57.15 | 60.20 | 0.00 | - | 5 | 43 | 65.11% |
| ABBV220617C00065000 | 2021-10-14 1:25PM EST | 65.00 | 44.09 | 50.85 | 53.35 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV220617C00070000 | 2021-11-01 10:34AM EST | 70.00 | 44.75 | 44.90 | 48.50 | 0.00 | - | 1 | 4 | 0.00% |
| ABBV220617C00072500 | 2021-10-14 2:51PM EST | 72.50 | 36.85 | 44.10 | 45.75 | 0.00 | - | 5 | 30 | 0.00% |
| ABBV220617C00075000 | 2021-11-23 12:11PM EST | 75.00 | 44.59 | 42.35 | 46.50 | 0.00 | - | 5 | 21 | 56.93% |
| ABBV220617C00077500 | 2021-08-25 4:26PM EST | 77.50 | 31.50 | 28.95 | 30.55 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV220617C00080000 | 2021-11-30 12:40PM EST | 80.00 | 35.95 | 37.40 | 41.25 | 0.00 | - | 1 | 146 | 49.19% |
| ABBV220617C00082500 | 2021-09-09 9:49AM EST | 82.50 | 26.86 | 26.95 | 30.90 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV220617C00085000 | 2021-11-19 3:17PM EST | 85.00 | 31.80 | 33.65 | 36.05 | 0.00 | - | 18 | 66 | 42.27% |
| ABBV220617C00087500 | 2021-11-23 9:49AM EST | 87.50 | 31.20 | 31.25 | 34.10 | 0.00 | - | 1 | 62 | 42.70% |
| ABBV220617C00090000 | 2021-12-03 12:01PM EST | 90.00 | 28.85 | 29.25 | 29.90 | -0.45 | -1.54% | 1 | 311 | 29.52% |
| ABBV220617C00092500 | 2021-11-12 9:30AM EST | 92.50 | 23.90 | 26.60 | 28.30 | 0.00 | - | 1 | 292 | 32.92% |
| ABBV220617C00095000 | 2021-11-29 11:08AM EST | 95.00 | 24.70 | 24.80 | 25.85 | +1.45 | +6.24% | 2 | 201 | 30.68% |
| ABBV220617C00097500 | 2021-11-26 11:16AM EST | 97.50 | 20.15 | 22.65 | 23.75 | 0.00 | - | 10 | 395 | 30.15% |
| ABBV220617C00100000 | 2021-12-03 2:43PM EST | 100.00 | 20.65 | 20.45 | 21.65 | +2.03 | +10.90% | 4 | 1,744 | 29.36% |
| ABBV220617C00105000 | 2021-12-03 1:11PM EST | 105.00 | 16.10 | 16.55 | 17.85 | +1.00 | +6.62% | 1 | 1,890 | 28.61% |
| ABBV220617C00110000 | 2021-12-03 10:24AM EST | 110.00 | 12.53 | 13.00 | 13.50 | +0.83 | +7.09% | 16 | 3,832 | 24.96% |
| ABBV220617C00115000 | 2021-12-03 3:52PM EST | 115.00 | 10.20 | 10.20 | 10.65 | +1.30 | +14.61% | 354 | 4,009 | 25.15% |
| ABBV220617C00120000 | 2021-12-03 2:43PM EST | 120.00 | 7.70 | 7.50 | 8.00 | +1.20 | +18.46% | 5 | 4,832 | 24.55% |
| ABBV220617C00125000 | 2021-12-03 10:57AM EST | 125.00 | 5.20 | 5.45 | 5.95 | +0.47 | +9.94% | 15 | 4,889 | 24.38% |
| ABBV220617C00130000 | 2021-12-03 2:45PM EST | 130.00 | 4.00 | 3.95 | 4.40 | +0.75 | +23.08% | 42 | 4,918 | 24.47% |
| ABBV220617C00135000 | 2021-12-03 2:41PM EST | 135.00 | 2.80 | 2.58 | 3.00 | +0.30 | +12.00% | 2 | 2,747 | 23.83% |
| ABBV220617C00140000 | 2021-12-03 3:34PM EST | 140.00 | 2.10 | 1.76 | 2.35 | +0.30 | +16.67% | 103 | 1,802 | 24.82% |
| ABBV220617C00145000 | 2021-12-02 9:46AM EST | 145.00 | 1.25 | 1.26 | 1.68 | 0.00 | - | 4 | 832 | 24.93% |
| ABBV220617C00150000 | 2021-12-01 11:15AM EST | 150.00 | 0.85 | 0.93 | 1.25 | 0.00 | - | 49 | 2,015 | 25.39% |
| ABBV220617C00155000 | 2021-12-01 3:20PM EST | 155.00 | 0.67 | 0.54 | 1.28 | 0.00 | - | 1 | 108 | 28.00% |
| ABBV220617C00160000 | 2021-11-03 2:42PM EST | 160.00 | 0.40 | 0.44 | 0.95 | 0.00 | - | 2 | 712 | 28.16% |
| ABBV220617C00165000 | 2021-12-02 11:50AM EST | 165.00 | 0.17 | 0.08 | 0.75 | 0.00 | - | 4 | 90 | 28.71% |
| ABBV220617C00170000 | 2021-09-09 10:47AM EST | 170.00 | 0.23 | 0.01 | 2.15 | 0.00 | - | 10 | 34 | 39.62% |
| ABBV220617C00175000 | 2021-12-03 12:33PM EST | 175.00 | 0.15 | 0.04 | 0.77 | +0.01 | +7.14% | 1 | 84 | 32.68% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617P00042500 | 2021-10-14 11:15AM EST | 42.50 | 0.14 | 0.03 | 0.58 | 0.00 | - | 1 | 19 | 70.26% |
| ABBV220617P00047500 | 2021-08-25 4:26PM EST | 47.50 | 0.60 | 0.20 | 0.68 | 0.00 | - | 1 | 51 | 67.19% |
| ABBV220617P00050000 | 2021-12-03 11:10AM EST | 50.00 | 0.22 | 0.30 | 0.63 | -0.28 | -56.00% | 5 | 61 | 64.40% |
| ABBV220617P00055000 | 2021-11-11 1:53PM EST | 55.00 | 0.20 | 0.01 | 1.02 | 0.00 | - | 80 | 102 | 59.03% |
| ABBV220617P00060000 | 2021-12-03 1:14PM EST | 60.00 | 0.45 | 0.35 | 1.01 | -0.15 | -25.00% | 5 | 307 | 56.03% |
| ABBV220617P00065000 | 2021-11-17 9:45AM EST | 65.00 | 0.46 | 0.05 | 2.00 | 0.00 | - | 2 | 278 | 54.96% |
| ABBV220617P00070000 | 2021-11-24 9:31AM EST | 70.00 | 0.63 | 0.61 | 1.21 | 0.00 | - | 10 | 1,194 | 51.20% |
| ABBV220617P00072500 | 2021-11-11 9:56AM EST | 72.50 | 0.73 | 0.61 | 1.52 | 0.00 | - | 1 | 847 | 51.29% |
| ABBV220617P00075000 | 2021-11-24 2:38PM EST | 75.00 | 0.76 | 0.70 | 1.62 | 0.00 | - | 4 | 294 | 49.29% |
| ABBV220617P00077500 | 2021-11-03 2:12PM EST | 77.50 | 1.61 | 0.98 | 1.96 | 0.00 | - | 1 | 344 | 49.08% |
| ABBV220617P00080000 | 2021-11-17 12:48PM EST | 80.00 | 0.83 | 1.07 | 1.78 | 0.00 | - | 1 | 1,673 | 44.96% |
| ABBV220617P00082500 | 2021-11-22 9:38AM EST | 82.50 | 1.20 | 1.16 | 1.50 | 0.00 | - | 100 | 3,081 | 40.22% |
| ABBV220617P00085000 | 2021-12-03 12:27PM EST | 85.00 | 1.60 | 1.42 | 2.33 | +0.48 | +42.86% | 6 | 1,799 | 43.10% |
| ABBV220617P00087500 | 2021-12-03 2:34PM EST | 87.50 | 1.90 | 1.58 | 2.53 | +0.04 | +2.15% | 12 | 1,751 | 41.50% |
| ABBV220617P00090000 | 2021-12-03 2:34PM EST | 90.00 | 2.20 | 1.92 | 2.42 | +0.06 | +2.80% | 12 | 5,549 | 38.16% |
| ABBV220617P00092500 | 2021-12-03 2:34PM EST | 92.50 | 2.50 | 2.15 | 2.92 | -0.01 | -0.40% | 11 | 1,251 | 38.04% |
| ABBV220617P00095000 | 2021-12-03 2:34PM EST | 95.00 | 2.88 | 2.58 | 3.35 | +0.05 | +1.77% | 10 | 2,370 | 37.29% |
| ABBV220617P00097500 | 2021-12-03 2:34PM EST | 97.50 | 3.30 | 2.90 | 3.70 | +0.18 | +5.77% | 10 | 3,958 | 36.00% |
| ABBV220617P00100000 | 2021-12-03 2:35PM EST | 100.00 | 3.75 | 3.40 | 3.90 | +0.05 | +1.35% | 10 | 3,354 | 33.97% |
| ABBV220617P00105000 | 2021-12-03 3:55PM EST | 105.00 | 4.90 | 4.50 | 5.20 | -0.20 | -3.92% | 64 | 2,952 | 32.94% |
| ABBV220617P00110000 | 2021-12-03 2:34PM EST | 110.00 | 6.60 | 6.30 | 7.15 | -0.20 | -2.94% | 289 | 2,792 | 33.03% |
| ABBV220617P00115000 | 2021-12-03 2:34PM EST | 115.00 | 8.60 | 8.35 | 8.80 | -0.21 | -2.38% | 121 | 1,523 | 31.13% |
| ABBV220617P00120000 | 2021-12-03 9:52AM EST | 120.00 | 11.00 | 10.80 | 11.60 | -0.71 | -6.06% | 2 | 681 | 31.64% |
| ABBV220617P00125000 | 2021-12-03 9:48AM EST | 125.00 | 13.90 | 13.80 | 14.45 | -1.10 | -7.33% | 4 | 128 | 31.24% |
| ABBV220617P00130000 | 2021-11-26 10:45AM EST | 130.00 | 18.69 | 16.50 | 18.10 | 0.00 | - | 2 | 35 | 32.25% |
| ABBV220617P00135000 | 2021-11-12 1:09PM EST | 135.00 | 22.35 | 21.10 | 21.90 | 0.00 | - | 22 | 35 | 32.90% |
| ABBV220617P00140000 | 2021-11-30 9:57AM EST | 140.00 | 26.99 | 25.05 | 26.30 | 0.00 | - | 2 | 23 | 34.81% |
| ABBV220617P00145000 | 2021-08-23 8:48AM EST | 145.00 | 30.65 | 41.25 | 42.10 | 0.00 | - | 1 | 39 | 69.92% |
| ABBV220617P00150000 | 2021-09-14 10:33AM EST | 150.00 | 46.80 | 41.25 | 44.65 | 0.00 | - | 1 | 113 | 62.57% |
| ABBV220617P00155000 | 2021-09-14 2:31PM EST | 155.00 | 52.10 | 46.45 | 49.50 | 0.00 | - | 5 | 15 | 65.99% |
| ABBV220617P00160000 | 2021-09-13 12:27PM EST | 160.00 | 56.50 | 53.00 | 56.55 | 0.00 | - | 1 | 4 | 74.55% |
| ABBV220617P00165000 | 2021-08-25 9:19AM EST | 165.00 | 49.20 | 59.25 | 63.10 | 0.00 | - | - | 10 | 81.74% |
© 2021 Yahoo. All rights reserved.
