AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819C00100000 | 2022-04-08 3:19PM EDT | 100.00 | 75.04 | 53.05 | 53.95 | 0.00 | - | 1 | 0 | 63.82% |
| ABBV220819C00105000 | 2022-01-18 11:33AM EDT | 105.00 | 31.89 | 39.80 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV220819C00110000 | 2022-05-17 3:28PM EDT | 110.00 | 44.55 | 42.00 | 43.20 | 0.00 | - | 1 | 1 | 49.54% |
| ABBV220819C00115000 | 2022-05-17 3:36PM EDT | 115.00 | 40.01 | 37.15 | 38.35 | 0.00 | - | 2 | 2 | 45.40% |
| ABBV220819C00120000 | 2022-04-29 1:37PM EDT | 120.00 | 25.50 | 32.40 | 33.60 | 0.00 | - | 3 | 3 | 41.86% |
| ABBV220819C00125000 | 2022-05-13 10:52AM EDT | 125.00 | 30.03 | 27.80 | 28.90 | 0.00 | - | 1 | 40 | 38.36% |
| ABBV220819C00130000 | 2022-05-19 9:57AM EDT | 130.00 | 22.78 | 23.35 | 24.00 | -1.37 | -5.67% | 1 | 1,241 | 33.45% |
| ABBV220819C00135000 | 2022-05-18 12:37PM EDT | 135.00 | 21.70 | 19.15 | 19.65 | 0.00 | - | 2 | 255 | 31.06% |
| ABBV220819C00140000 | 2022-05-18 3:34PM EDT | 140.00 | 15.77 | 15.20 | 15.65 | 0.00 | - | 7 | 545 | 29.27% |
| ABBV220819C00145000 | 2022-05-19 3:40PM EDT | 145.00 | 11.75 | 11.60 | 12.20 | -1.25 | -9.62% | 24 | 1,033 | 28.35% |
| ABBV220819C00150000 | 2022-05-19 3:56PM EDT | 150.00 | 8.95 | 8.75 | 9.05 | -0.12 | -1.32% | 45 | 2,468 | 27.03% |
| ABBV220819C00155000 | 2022-05-19 3:41PM EDT | 155.00 | 6.23 | 6.05 | 6.45 | -0.27 | -4.15% | 5 | 1,186 | 26.00% |
| ABBV220819C00160000 | 2022-05-19 3:41PM EDT | 160.00 | 4.17 | 4.15 | 4.40 | -0.76 | -15.42% | 31 | 4,003 | 25.18% |
| ABBV220819C00165000 | 2022-05-19 1:29PM EDT | 165.00 | 2.62 | 2.66 | 2.89 | -0.83 | -24.06% | 36 | 2,839 | 24.60% |
| ABBV220819C00170000 | 2022-05-19 3:41PM EDT | 170.00 | 1.71 | 1.63 | 1.82 | -0.34 | -16.59% | 13 | 1,375 | 24.15% |
| ABBV220819C00175000 | 2022-05-19 11:24AM EDT | 175.00 | 0.98 | 0.94 | 1.11 | -0.27 | -21.60% | 15 | 1,725 | 23.84% |
| ABBV220819C00180000 | 2022-05-19 1:35PM EDT | 180.00 | 0.59 | 0.58 | 0.67 | -0.24 | -28.92% | 22 | 1,387 | 23.74% |
| ABBV220819C00185000 | 2022-05-19 1:13PM EDT | 185.00 | 0.36 | 0.27 | 0.43 | -0.15 | -29.41% | 15 | 311 | 24.12% |
| ABBV220819C00190000 | 2022-05-17 9:52AM EDT | 190.00 | 0.40 | 0.09 | 0.34 | 0.00 | - | 1 | 125 | 25.44% |
| ABBV220819C00195000 | 2022-04-29 1:43PM EDT | 195.00 | 0.09 | 0.03 | 0.59 | 0.00 | - | 52 | 152 | 30.86% |
| ABBV220819C00200000 | 2022-05-18 11:47AM EDT | 200.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 4 | 214 | 27.64% |
| ABBV220819C00210000 | 2022-05-04 11:04AM EDT | 210.00 | 0.08 | 0.01 | 0.48 | 0.00 | - | 80 | 48 | 36.28% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819P00070000 | 2022-05-13 12:34PM EDT | 70.00 | 0.14 | 0.01 | 0.22 | -0.01 | -6.67% | 2 | 45 | 66.21% |
| ABBV220819P00075000 | 2022-05-19 3:20PM EDT | 75.00 | 0.19 | 0.07 | 0.19 | -0.02 | -9.52% | 2 | 79 | 61.72% |
| ABBV220819P00080000 | 2022-05-19 3:21PM EDT | 80.00 | 0.19 | 0.11 | 0.25 | +0.03 | +18.75% | 8 | 85 | 59.18% |
| ABBV220819P00085000 | 2022-05-19 3:22PM EDT | 85.00 | 0.32 | 0.15 | 0.32 | +0.02 | +6.67% | 2 | 72 | 56.25% |
| ABBV220819P00090000 | 2022-05-19 3:23PM EDT | 90.00 | 0.32 | 0.19 | 0.38 | -0.04 | -11.11% | 4 | 161 | 52.88% |
| ABBV220819P00095000 | 2022-05-09 1:44PM EDT | 95.00 | 0.44 | 0.28 | 0.78 | 0.00 | - | 4 | 30 | 53.56% |
| ABBV220819P00100000 | 2022-05-19 3:25PM EDT | 100.00 | 0.53 | 0.34 | 0.53 | +0.13 | +32.50% | 2 | 289 | 48.51% |
| ABBV220819P00105000 | 2022-05-19 3:26PM EDT | 105.00 | 0.57 | 0.45 | 0.61 | -0.03 | -5.00% | 2 | 118 | 44.92% |
| ABBV220819P00110000 | 2022-05-19 3:21PM EDT | 110.00 | 0.74 | 0.64 | 0.75 | +0.07 | +10.45% | 6 | 2,228 | 41.99% |
| ABBV220819P00115000 | 2022-05-18 3:09PM EDT | 115.00 | 0.94 | 0.85 | 0.96 | 0.00 | - | 1 | 221 | 39.48% |
| ABBV220819P00120000 | 2022-05-19 2:11PM EDT | 120.00 | 1.27 | 1.13 | 1.25 | +0.10 | +8.55% | 5 | 809 | 37.16% |
| ABBV220819P00125000 | 2022-05-19 2:11PM EDT | 125.00 | 1.66 | 1.56 | 1.83 | +0.10 | +6.41% | 3 | 1,989 | 36.19% |
| ABBV220819P00130000 | 2022-05-18 2:45PM EDT | 130.00 | 2.38 | 2.07 | 2.24 | +0.17 | +7.69% | 3 | 887 | 33.24% |
| ABBV220819P00135000 | 2022-05-19 3:57PM EDT | 135.00 | 3.05 | 2.97 | 3.25 | +0.02 | +0.66% | 13 | 676 | 32.53% |
| ABBV220819P00140000 | 2022-05-19 3:33PM EDT | 140.00 | 4.34 | 4.10 | 4.60 | +0.04 | +0.93% | 78 | 743 | 31.92% |
| ABBV220819P00145000 | 2022-05-19 2:59PM EDT | 145.00 | 5.77 | 5.50 | 5.95 | +0.13 | +2.30% | 398 | 1,812 | 30.02% |
| ABBV220819P00150000 | 2022-05-19 2:07PM EDT | 150.00 | 7.63 | 7.70 | 7.90 | -0.03 | -0.39% | 9 | 1,704 | 28.93% |
| ABBV220819P00155000 | 2022-05-19 3:55PM EDT | 155.00 | 10.18 | 10.20 | 10.50 | +0.08 | +0.79% | 29 | 455 | 28.56% |
| ABBV220819P00160000 | 2022-05-19 3:17PM EDT | 160.00 | 13.15 | 13.05 | 13.60 | +1.39 | +11.82% | 2 | 436 | 28.39% |
| ABBV220819P00165000 | 2022-05-19 10:13AM EDT | 165.00 | 18.60 | 16.50 | 17.05 | +4.80 | +34.78% | 15 | 211 | 28.03% |
| ABBV220819P00170000 | 2022-05-18 2:05PM EDT | 170.00 | 19.70 | 20.35 | 21.20 | 0.00 | - | 1 | 183 | 29.10% |
| ABBV220819P00175000 | 2022-05-17 1:45PM EDT | 175.00 | 22.32 | 24.80 | 25.55 | 0.00 | - | 10 | 183 | 30.10% |
| ABBV220819P00180000 | 2022-04-29 10:23AM EDT | 180.00 | 31.78 | 29.20 | 30.10 | -4.77 | -13.05% | 2 | 1,171 | 31.31% |
| ABBV220819P00185000 | 2022-03-21 12:18PM EDT | 185.00 | 29.10 | 29.40 | 30.75 | 0.00 | - | 12 | 19 | 0.00% |
| ABBV220819P00190000 | 2022-04-13 9:46AM EDT | 190.00 | 28.50 | 37.40 | 39.00 | 0.00 | - | 1 | 2 | 29.69% |
| ABBV220819P00195000 | 2022-04-12 11:17AM EDT | 195.00 | 29.25 | 41.30 | 43.65 | 0.00 | - | 1 | 0 | 28.25% |
| ABBV220819P00210000 | 2022-04-22 3:42PM EDT | 210.00 | 55.50 | 58.60 | 59.65 | 0.00 | - | 1 | 1 | 45.19% |
© 2022 Yahoo. All rights reserved.
