AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.75-0.33 (-0.28%)
At close: 4:04PM EDT
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 | 76.43% |
| ABBV220617C00045000 | 2021-04-13 2:54PM EDT | 45.00 | 61.50 | 68.50 | 73.45 | 0.00 | - | 2 | 12 | 72.18% |
| ABBV220617C00047500 | 2021-04-09 10:30AM EDT | 47.50 | 58.93 | 66.00 | 70.95 | 0.00 | - | 1 | 0 | 68.57% |
| ABBV220617C00050000 | 2021-04-13 3:57PM EDT | 50.00 | 56.10 | 63.50 | 68.45 | 0.00 | - | 10 | 21 | 65.15% |
| ABBV220617C00055000 | 2021-04-26 10:30AM EDT | 55.00 | 55.21 | 58.50 | 63.30 | 0.00 | - | 5 | 25 | 57.87% |
| ABBV220617C00060000 | 2021-04-21 9:36AM EDT | 60.00 | 50.00 | 53.50 | 58.30 | 0.00 | - | 4 | 0 | 52.21% |
| ABBV220617C00065000 | 2021-04-13 2:54PM EDT | 65.00 | 41.90 | 48.50 | 53.45 | 0.00 | - | 25 | 4 | 47.83% |
| ABBV220617C00070000 | 2021-05-03 10:40AM EDT | 70.00 | 42.55 | 43.50 | 48.35 | 0.00 | - | 1 | 30 | 42.43% |
| ABBV220617C00072500 | 2021-04-26 9:30AM EDT | 72.50 | 40.15 | 41.00 | 45.95 | 0.00 | - | 1 | 1 | 40.61% |
| ABBV220617C00075000 | 2021-04-19 11:35AM EDT | 75.00 | 33.93 | 38.50 | 43.35 | 0.00 | - | 9 | 30 | 37.89% |
| ABBV220617C00077500 | 2021-02-24 12:35PM EDT | 77.50 | 31.50 | 26.00 | 31.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV220617C00080000 | 2021-05-04 10:26AM EDT | 80.00 | 35.97 | 33.90 | 38.50 | 0.00 | - | 20 | 247 | 34.24% |
| ABBV220617C00082500 | 2021-05-03 9:32AM EDT | 82.50 | 30.50 | 32.70 | 35.20 | 0.00 | - | 1 | 21 | 28.71% |
| ABBV220617C00085000 | 2021-05-06 3:42PM EDT | 85.00 | 31.25 | 29.70 | 33.00 | 0.00 | - | 5 | 264 | 28.09% |
| ABBV220617C00087500 | 2021-04-27 3:25PM EDT | 87.50 | 29.60 | 27.80 | 30.30 | 0.00 | - | 1 | 0 | 25.37% |
| ABBV220617C00090000 | 2021-05-06 9:30AM EDT | 90.00 | 26.33 | 26.65 | 27.20 | 0.00 | - | 1 | 0 | 21.02% |
| ABBV220617C00092500 | 2021-05-05 12:19PM EDT | 92.50 | 24.00 | 24.55 | 25.40 | 0.00 | - | 1 | 103 | 22.07% |
| ABBV220617C00095000 | 2021-05-06 9:34AM EDT | 95.00 | 23.35 | 22.55 | 22.90 | +1.10 | +4.94% | 4 | 94 | 20.25% |
| ABBV220617C00097500 | 2021-05-07 9:53AM EDT | 97.50 | 21.40 | 20.60 | 21.05 | +4.16 | +24.13% | 2 | 126 | 20.53% |
| ABBV220617C00100000 | 2021-05-06 12:00PM EDT | 100.00 | 18.10 | 18.75 | 19.25 | 0.00 | - | 3 | 516 | 20.62% |
| ABBV220617C00105000 | 2021-05-07 11:56AM EDT | 105.00 | 15.34 | 15.35 | 17.00 | -0.31 | -1.98% | 1 | 0 | 23.28% |
| ABBV220617C00110000 | 2021-05-06 3:31PM EDT | 110.00 | 12.45 | 12.40 | 12.90 | 0.00 | - | 368 | 1,074 | 20.58% |
| ABBV220617C00115000 | 2021-05-06 1:26PM EDT | 115.00 | 10.55 | 9.95 | 10.95 | +0.95 | +9.90% | 1 | 0 | 21.81% |
| ABBV220617C00120000 | 2021-05-06 9:34AM EDT | 120.00 | 7.40 | 7.85 | 8.20 | 0.00 | - | 3 | 1,469 | 20.57% |
| ABBV220617C00125000 | 2021-05-05 12:52PM EDT | 125.00 | 6.30 | 6.10 | 6.50 | 0.00 | - | 2 | 0 | 20.74% |
| ABBV220617C00130000 | 2021-05-07 3:00PM EDT | 130.00 | 4.90 | 4.10 | 5.30 | +0.30 | +6.52% | 2 | 577 | 21.31% |
| ABBV220617C00135000 | 2021-05-07 1:08PM EDT | 135.00 | 3.65 | 3.50 | 4.35 | +0.25 | +7.35% | 1 | 175 | 21.89% |
| ABBV220617C00140000 | 2021-05-04 3:41PM EDT | 140.00 | 2.70 | 2.67 | 3.20 | 0.00 | - | 4 | 953 | 21.42% |
| ABBV220617C00145000 | 2021-05-04 3:50PM EDT | 145.00 | 2.40 | 2.15 | 2.66 | +0.10 | +4.35% | 2 | 333 | 22.07% |
| ABBV220617C00150000 | 2021-05-05 3:27PM EDT | 150.00 | 1.81 | 1.60 | 1.87 | -0.02 | -1.09% | 1 | 1,877 | 21.49% |
| ABBV220617C00155000 | 2021-05-05 1:19PM EDT | 155.00 | 1.46 | 1.19 | 1.47 | 0.00 | - | 12 | 42 | 21.72% |
| ABBV220617C00160000 | 2021-04-30 12:21PM EDT | 160.00 | 0.88 | 0.90 | 1.27 | 0.00 | - | 3 | 689 | 22.47% |
| ABBV220617C00165000 | 2021-04-20 10:43AM EDT | 165.00 | 0.74 | 0.78 | 1.06 | 0.00 | - | 1 | 93 | 22.96% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617P00042500 | 2021-04-06 2:49PM EDT | 42.50 | 0.57 | 0.00 | 1.72 | 0.00 | - | 8 | 17 | 57.72% |
| ABBV220617P00047500 | 2021-03-30 3:32PM EDT | 47.50 | 0.60 | 0.22 | 0.99 | 0.00 | - | 1 | 51 | 53.47% |
| ABBV220617P00050000 | 2021-02-23 4:00PM EDT | 50.00 | 1.10 | 0.00 | 4.40 | 0.00 | - | 30 | 60 | 61.55% |
| ABBV220617P00055000 | 2021-04-06 3:40PM EDT | 55.00 | 0.83 | 0.30 | 1.14 | 0.00 | - | 3 | 72 | 47.10% |
| ABBV220617P00060000 | 2021-04-19 3:53PM EDT | 60.00 | 1.20 | 0.45 | 0.97 | 0.00 | - | 1 | 315 | 40.80% |
| ABBV220617P00065000 | 2021-05-05 3:05PM EDT | 65.00 | 1.06 | 0.81 | 1.18 | 0.00 | - | 1 | 51 | 38.23% |
| ABBV220617P00070000 | 2021-05-06 2:39PM EDT | 70.00 | 1.30 | 1.00 | 1.49 | 0.00 | - | 1 | 1,017 | 36.21% |
| ABBV220617P00072500 | 2021-04-22 3:50PM EDT | 72.50 | 2.20 | 1.16 | 1.70 | 0.00 | - | 61 | 821 | 35.41% |
| ABBV220617P00075000 | 2021-05-03 3:41PM EDT | 75.00 | 1.78 | 1.32 | 1.80 | 0.00 | - | 4 | 262 | 33.92% |
| ABBV220617P00077500 | 2021-04-19 3:33PM EDT | 77.50 | 3.22 | 1.70 | 2.36 | 0.00 | - | 41 | 270 | 34.66% |
| ABBV220617P00080000 | 2021-05-04 3:02PM EDT | 80.00 | 2.50 | 1.71 | 2.38 | 0.00 | - | 4 | 362 | 32.68% |
| ABBV220617P00082500 | 2021-04-22 2:23PM EDT | 82.50 | 3.90 | 2.17 | 2.77 | 0.00 | - | 1 | 2,469 | 32.27% |
| ABBV220617P00085000 | 2021-05-06 12:00PM EDT | 85.00 | 3.00 | 2.85 | 3.20 | 0.00 | - | 2 | 843 | 31.85% |
| ABBV220617P00087500 | 2021-05-03 1:27PM EDT | 87.50 | 3.78 | 2.95 | 3.60 | 0.00 | - | 16 | 1,039 | 31.17% |
| ABBV220617P00090000 | 2021-05-05 3:10PM EDT | 90.00 | 3.95 | 3.75 | 4.00 | 0.00 | - | 4 | 2,363 | 30.38% |
| ABBV220617P00092500 | 2021-05-07 1:32PM EDT | 92.50 | 4.58 | 3.85 | 4.55 | -0.02 | -0.43% | 3 | 212 | 29.93% |
| ABBV220617P00095000 | 2021-05-06 12:37PM EDT | 95.00 | 5.10 | 4.95 | 5.30 | 0.00 | - | 13 | 436 | 29.90% |
| ABBV220617P00097500 | 2021-05-07 1:33PM EDT | 97.50 | 5.95 | 5.50 | 6.05 | -0.10 | -1.65% | 1 | 179 | 29.67% |
| ABBV220617P00100000 | 2021-05-05 11:51AM EDT | 100.00 | 6.87 | 6.20 | 6.90 | 0.00 | - | 2 | 1,978 | 29.53% |
| ABBV220617P00105000 | 2021-05-05 11:51AM EDT | 105.00 | 8.25 | 8.15 | 8.60 | 0.00 | - | 2 | 206 | 28.76% |
| ABBV220617P00110000 | 2021-05-05 3:13PM EDT | 110.00 | 11.40 | 10.20 | 10.85 | 0.00 | - | 1 | 821 | 28.62% |
| ABBV220617P00115000 | 2021-05-07 11:48AM EDT | 115.00 | 13.44 | 12.90 | 13.50 | -0.26 | -1.90% | 5 | 117 | 28.70% |
| ABBV220617P00120000 | 2021-03-26 11:28AM EDT | 120.00 | 25.45 | 17.75 | 22.50 | 0.00 | - | 1 | 23 | 41.28% |
| ABBV220617P00125000 | 2021-03-26 11:24AM EDT | 125.00 | 29.40 | 21.40 | 24.40 | 0.00 | - | 1 | 1 | 38.66% |
| ABBV220617P00130000 | 2021-05-07 2:04PM EDT | 130.00 | 23.38 | 22.00 | 24.75 | -10.67 | -31.34% | 1 | 32 | 32.45% |
| ABBV220617P00135000 | 2021-04-06 10:09AM EDT | 135.00 | 36.90 | 27.60 | 28.70 | 0.00 | - | 2 | 12 | 33.26% |
| ABBV220617P00140000 | 2021-04-12 1:14PM EDT | 140.00 | 39.50 | 30.90 | 31.65 | 0.00 | - | 1 | 14 | 31.52% |
| ABBV220617P00145000 | 2021-02-04 4:56PM EDT | 145.00 | 43.54 | 45.35 | 48.20 | 0.00 | - | 2 | 0 | 55.55% |
| ABBV220617P00150000 | 2021-05-05 11:56AM EDT | 150.00 | 40.75 | 39.10 | 41.40 | 0.00 | - | 2 | 97 | 35.72% |
© 2021 Verizon Media. All rights reserved.
