AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617C00042500 | 2021-11-10 7:56AM EDT | 42.50 | 66.06 | 81.85 | 85.05 | 0.00 | - | 7 | 1 | 0.00% |
| ABBV220617C00045000 | 2021-11-10 7:56AM EDT | 45.00 | 63.55 | 79.35 | 82.55 | 0.00 | - | 38 | 0 | 0.00% |
| ABBV220617C00047500 | 2021-11-10 7:56AM EDT | 47.50 | 58.93 | 76.20 | 80.05 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220617C00050000 | 2021-11-10 7:56AM EDT | 50.00 | 58.54 | 74.40 | 77.60 | 0.00 | - | 183 | 0 | 0.00% |
| ABBV220617C00055000 | 2021-11-22 12:28PM EDT | 55.00 | 61.95 | 76.80 | 78.40 | 0.00 | - | 1 | 21 | 0.00% |
| ABBV220617C00060000 | 2022-01-05 4:26PM EDT | 60.00 | 76.89 | 74.05 | 78.50 | +1.19 | +1.57% | 2 | 44 | 0.00% |
| ABBV220617C00065000 | 2021-11-10 7:56AM EDT | 65.00 | 44.09 | 59.40 | 62.40 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV220617C00070000 | 2021-11-01 11:34AM EDT | 70.00 | 44.75 | 44.90 | 48.50 | 0.00 | - | 1 | 4 | 0.00% |
| ABBV220617C00072500 | 2022-01-04 1:25PM EDT | 72.50 | 63.14 | 61.20 | 65.80 | 0.00 | - | 10 | 25 | 0.00% |
| ABBV220617C00075000 | 2021-12-06 1:55PM EDT | 75.00 | 46.35 | 61.60 | 64.30 | 0.00 | - | 6 | 21 | 0.00% |
| ABBV220617C00077500 | 2021-11-10 7:56AM EDT | 77.50 | 31.50 | 46.70 | 50.30 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV220617C00080000 | 2022-01-04 1:25PM EDT | 80.00 | 55.66 | 54.00 | 58.50 | 0.00 | - | 30 | 126 | 0.00% |
| ABBV220617C00082500 | 2021-11-10 7:57AM EDT | 82.50 | 26.86 | 41.60 | 44.95 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV220617C00085000 | 2022-01-04 1:58PM EDT | 85.00 | 50.37 | 49.00 | 53.50 | 0.00 | - | 40 | 58 | 0.00% |
| ABBV220617C00087500 | 2021-12-27 4:32PM EDT | 87.50 | 46.89 | 46.45 | 50.95 | 0.00 | - | 2 | 60 | 0.00% |
| ABBV220617C00090000 | 2022-01-03 10:30AM EDT | 90.00 | 45.23 | 44.00 | 48.50 | 0.00 | - | 4 | 273 | 0.00% |
| ABBV220617C00092500 | 2021-12-28 10:31AM EDT | 92.50 | 41.15 | 41.50 | 46.00 | 0.00 | - | 1 | 290 | 0.00% |
| ABBV220617C00095000 | 2021-12-30 4:07PM EDT | 95.00 | 41.70 | 39.00 | 43.50 | 0.00 | - | 1 | 193 | 0.00% |
| ABBV220617C00097500 | 2021-12-27 3:15PM EDT | 97.50 | 36.85 | 37.00 | 41.00 | 0.00 | - | 1 | 393 | 0.00% |
| ABBV220617C00100000 | 2022-01-05 1:47PM EDT | 100.00 | 37.62 | 35.45 | 36.85 | +2.33 | +6.60% | 6 | 1,707 | 0.00% |
| ABBV220617C00105000 | 2022-01-05 2:41PM EDT | 105.00 | 32.44 | 30.45 | 31.90 | +1.94 | +6.36% | 5 | 1,879 | 0.00% |
| ABBV220617C00110000 | 2022-01-05 2:29PM EDT | 110.00 | 27.52 | 25.90 | 26.65 | +1.63 | +6.30% | 15 | 3,681 | 0.00% |
| ABBV220617C00115000 | 2022-01-05 4:28PM EDT | 115.00 | 22.58 | 21.55 | 22.05 | +1.25 | +5.86% | 35 | 3,640 | 0.00% |
| ABBV220617C00120000 | 2022-01-05 4:41PM EDT | 120.00 | 18.50 | 17.45 | 17.90 | +1.75 | +10.45% | 48 | 4,569 | 0.00% |
| ABBV220617C00125000 | 2022-01-05 3:44PM EDT | 125.00 | 14.50 | 13.55 | 14.20 | +1.00 | +7.41% | 447 | 4,807 | 0.00% |
| ABBV220617C00130000 | 2022-01-05 3:32PM EDT | 130.00 | 11.60 | 10.50 | 11.10 | +1.10 | +10.48% | 44 | 5,424 | 0.00% |
| ABBV220617C00135000 | 2022-01-05 3:48PM EDT | 135.00 | 8.18 | 7.20 | 8.15 | +0.68 | +9.07% | 71 | 3,283 | 0.00% |
| ABBV220617C00140000 | 2022-01-05 4:36PM EDT | 140.00 | 6.15 | 5.40 | 6.40 | +0.65 | +11.82% | 49 | 5,589 | 0.00% |
| ABBV220617C00145000 | 2022-01-05 4:45PM EDT | 145.00 | 4.39 | 3.90 | 4.45 | +0.64 | +17.07% | 36 | 1,302 | 0.00% |
| ABBV220617C00155000 | 2022-01-05 4:25PM EDT | 155.00 | 2.19 | 1.89 | 2.36 | +0.46 | +26.59% | 285 | 212 | 31.03% |
| ABBV220617C00160000 | 2022-01-05 11:39AM EDT | 160.00 | 1.41 | 1.30 | 1.78 | +0.12 | +9.30% | 1 | 764 | 37.06% |
| ABBV220617C00165000 | 2022-01-05 10:33AM EDT | 165.00 | 1.00 | 0.93 | 1.20 | +0.13 | +14.94% | 1 | 595 | 40.16% |
| ABBV220617C00170000 | 2022-01-03 1:33PM EDT | 170.00 | 0.60 | 0.52 | 1.15 | 0.00 | - | 1 | 103 | 47.41% |
| ABBV220617C00175000 | 2022-01-04 10:49AM EDT | 175.00 | 0.47 | 0.42 | 0.55 | 0.00 | - | 17 | 114 | 45.12% |
| ABBV220617C00180000 | 2021-12-29 10:30AM EDT | 180.00 | 0.46 | 0.19 | 0.56 | 0.00 | - | 1 | 5 | 51.42% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617P00042500 | 2022-01-05 11:09AM EDT | 42.50 | 0.08 | 0.01 | 0.30 | +0.03 | +60.00% | 4 | 19 | 233.98% |
| ABBV220617P00045000 | 2022-01-05 11:13AM EDT | 45.00 | 0.07 | 0.00 | 0.30 | -0.33 | -82.50% | 2 | 1 | 223.05% |
| ABBV220617P00047500 | 2021-11-10 7:57AM EDT | 47.50 | 0.60 | 0.08 | 0.58 | 0.00 | - | 1 | 51 | 238.48% |
| ABBV220617P00050000 | 2022-01-03 1:51PM EDT | 50.00 | 0.10 | 0.05 | 0.49 | 0.00 | - | 2 | 64 | 221.68% |
| ABBV220617P00055000 | 2021-12-27 1:57PM EDT | 55.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 201.37% |
| ABBV220617P00060000 | 2021-12-28 10:50AM EDT | 60.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 3 | 307 | 162.50% |
| ABBV220617P00065000 | 2022-01-05 4:40PM EDT | 65.00 | 0.21 | 0.15 | 0.69 | -0.25 | -54.35% | 4 | 278 | 184.38% |
| ABBV220617P00070000 | 2022-01-05 4:26PM EDT | 70.00 | 0.30 | 0.17 | 0.74 | +0.02 | +7.14% | 30 | 1,191 | 171.88% |
| ABBV220617P00072500 | 2022-01-05 4:24PM EDT | 72.50 | 0.35 | 0.19 | 0.58 | -0.01 | -2.78% | 2 | 848 | 160.16% |
| ABBV220617P00075000 | 2022-01-04 3:12PM EDT | 75.00 | 0.33 | 0.18 | 0.68 | 0.00 | - | 20 | 291 | 156.35% |
| ABBV220617P00077500 | 2021-11-03 3:12PM EDT | 77.50 | 1.61 | 0.98 | 1.96 | 0.00 | - | 1 | 344 | 191.26% |
| ABBV220617P00080000 | 2022-01-03 1:08PM EDT | 80.00 | 0.58 | 0.10 | 0.77 | 0.00 | - | 1 | 1,667 | 143.55% |
| ABBV220617P00082500 | 2021-11-22 10:38AM EDT | 82.50 | 1.20 | 0.49 | 1.08 | 0.00 | - | 100 | 3,081 | 153.37% |
| ABBV220617P00085000 | 2022-01-03 10:57AM EDT | 85.00 | 0.55 | 0.02 | 0.89 | 0.00 | - | 1 | 1,808 | 132.32% |
| ABBV220617P00087500 | 2022-01-03 1:34PM EDT | 87.50 | 0.65 | 0.33 | 0.77 | 0.00 | - | 2 | 1,763 | 130.86% |
| ABBV220617P00090000 | 2021-12-31 2:50PM EDT | 90.00 | 0.72 | 0.39 | 0.84 | 0.00 | - | 9 | 5,562 | 127.64% |
| ABBV220617P00092500 | 2021-12-29 1:07PM EDT | 92.50 | 0.80 | 0.69 | 0.96 | 0.00 | - | 5 | 1,257 | 129.25% |
| ABBV220617P00095000 | 2022-01-05 10:50AM EDT | 95.00 | 0.92 | 0.77 | 0.97 | -0.07 | -7.07% | 52 | 2,367 | 124.61% |
| ABBV220617P00097500 | 2022-01-05 11:53AM EDT | 97.50 | 0.97 | 0.81 | 1.14 | +0.01 | +1.04% | 56 | 3,972 | 121.68% |
| ABBV220617P00100000 | 2022-01-05 1:04PM EDT | 100.00 | 1.06 | 0.83 | 1.32 | -0.16 | -13.11% | 2 | 3,471 | 118.41% |
| ABBV220617P00105000 | 2022-01-05 2:34PM EDT | 105.00 | 1.36 | 1.20 | 1.75 | -0.13 | -8.72% | 13 | 2,826 | 115.53% |
| ABBV220617P00110000 | 2022-01-05 2:34PM EDT | 110.00 | 1.80 | 1.90 | 2.10 | -0.25 | -12.20% | 21 | 3,165 | 112.94% |
| ABBV220617P00115000 | 2022-01-05 3:54PM EDT | 115.00 | 2.63 | 2.64 | 2.94 | -0.18 | -6.41% | 37 | 1,831 | 112.13% |
| ABBV220617P00120000 | 2022-01-05 2:10PM EDT | 120.00 | 3.37 | 3.60 | 3.90 | -0.39 | -10.37% | 43 | 3,167 | 110.96% |
| ABBV220617P00125000 | 2022-01-05 1:40PM EDT | 125.00 | 4.55 | 4.95 | 5.55 | -0.65 | -12.50% | 4 | 602 | 113.06% |
| ABBV220617P00130000 | 2022-01-03 1:45PM EDT | 130.00 | 7.75 | 6.70 | 7.75 | 0.00 | - | 12 | 119 | 116.63% |
| ABBV220617P00135000 | 2022-01-05 2:28PM EDT | 135.00 | 8.57 | 8.80 | 9.75 | -0.68 | -7.35% | 40 | 76 | 118.04% |
| ABBV220617P00140000 | 2022-01-05 2:28PM EDT | 140.00 | 11.33 | 11.25 | 12.40 | -0.67 | -5.58% | 20 | 35 | 121.13% |
| ABBV220617P00145000 | 2021-12-28 11:54AM EDT | 145.00 | 16.63 | 14.75 | 15.95 | 0.00 | - | 1 | 40 | 129.29% |
| ABBV220617P00150000 | 2022-01-04 11:49AM EDT | 150.00 | 19.70 | 18.95 | 20.15 | 0.00 | - | 1 | 113 | 140.20% |
| ABBV220617P00155000 | 2022-01-04 11:51AM EDT | 155.00 | 23.80 | 23.05 | 24.10 | 0.00 | - | 1 | 16 | 148.07% |
| ABBV220617P00160000 | 2022-01-04 11:57AM EDT | 160.00 | 27.95 | 27.75 | 28.70 | 0.00 | - | 2 | 8 | 159.03% |
| ABBV220617P00165000 | 2021-11-10 7:57AM EDT | 165.00 | 49.20 | 41.35 | 44.15 | 0.00 | - | - | 10 | 239.45% |
| ABBV220617P00180000 | 2022-01-03 11:51AM EDT | 180.00 | 48.00 | 45.25 | 47.50 | 0.00 | - | 2 | 2 | 189.86% |
© 2022 Yahoo. All rights reserved.
