AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221118C00075000 | 2022-08-01 9:38AM EDT | 75.00 | 66.35 | 64.75 | 66.10 | 0.00 | - | - | 5 | 69.24% |
| ABBV221118C00090000 | 2022-08-01 11:31AM EDT | 90.00 | 50.86 | 50.15 | 50.95 | 0.00 | - | - | 3 | 53.32% |
| ABBV221118C00100000 | 2022-07-29 1:04PM EDT | 100.00 | 42.00 | 40.40 | 41.20 | 0.00 | - | 3 | 16 | 49.28% |
| ABBV221118C00105000 | 2022-07-15 3:43PM EDT | 105.00 | 49.32 | 35.45 | 36.50 | 0.00 | - | 1 | 1 | 46.07% |
| ABBV221118C00110000 | 2022-07-13 3:13PM EDT | 110.00 | 43.08 | 30.65 | 31.65 | 0.00 | - | 7 | 2 | 41.46% |
| ABBV221118C00115000 | 2022-08-01 10:05AM EDT | 115.00 | 27.70 | 25.90 | 26.85 | 0.00 | - | 6 | 10 | 37.07% |
| ABBV221118C00120000 | 2022-08-08 9:35AM EDT | 120.00 | 21.00 | 21.80 | 22.35 | -2.40 | -10.26% | 1 | 55 | 34.09% |
| ABBV221118C00125000 | 2022-08-03 11:01AM EDT | 125.00 | 20.30 | 17.65 | 18.20 | 0.00 | - | 3 | 56 | 32.07% |
| ABBV221118C00130000 | 2022-08-05 3:20PM EDT | 130.00 | 12.75 | 13.80 | 14.25 | 0.00 | - | 3 | 73 | 29.83% |
| ABBV221118C00135000 | 2022-08-08 10:00AM EDT | 135.00 | 10.25 | 10.40 | 10.80 | +0.68 | +7.11% | 3 | 2,022 | 28.25% |
| ABBV221118C00140000 | 2022-08-08 10:20AM EDT | 140.00 | 7.65 | 7.65 | 7.85 | +0.85 | +12.50% | 9 | 599 | 26.95% |
| ABBV221118C00145000 | 2022-08-08 10:29AM EDT | 145.00 | 5.25 | 5.25 | 5.40 | +0.23 | +4.58% | 3 | 661 | 25.71% |
| ABBV221118C00150000 | 2022-08-08 10:18AM EDT | 150.00 | 3.65 | 3.30 | 3.50 | +0.75 | +25.86% | 12 | 1,260 | 24.62% |
| ABBV221118C00155000 | 2022-08-08 10:26AM EDT | 155.00 | 2.04 | 1.96 | 2.31 | +0.20 | +10.87% | 11 | 1,354 | 24.49% |
| ABBV221118C00160000 | 2022-08-08 10:07AM EDT | 160.00 | 1.04 | 1.12 | 1.43 | -0.03 | -2.80% | 11 | 1,418 | 24.13% |
| ABBV221118C00165000 | 2022-08-05 3:55PM EDT | 165.00 | 0.60 | 0.62 | 0.80 | 0.00 | - | 45 | 2,628 | 23.46% |
| ABBV221118C00170000 | 2022-08-08 9:55AM EDT | 170.00 | 0.43 | 0.34 | 0.55 | +0.02 | +4.88% | 1 | 3,114 | 24.22% |
| ABBV221118C00175000 | 2022-08-05 11:29AM EDT | 175.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 4 | 3,029 | 28.82% |
| ABBV221118C00180000 | 2022-08-05 3:08PM EDT | 180.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 31 | 2,247 | 26.22% |
| ABBV221118C00185000 | 2022-08-05 10:28AM EDT | 185.00 | 0.10 | 0.10 | 0.65 | 0.00 | - | 5 | 232 | 32.98% |
| ABBV221118C00190000 | 2022-08-02 11:30AM EDT | 190.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 169 | 36.41% |
| ABBV221118C00195000 | 2022-08-02 1:01PM EDT | 195.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 38.72% |
| ABBV221118C00200000 | 2022-07-29 9:54AM EDT | 200.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 2 | 277 | 35.57% |
| ABBV221118C00210000 | 2022-07-18 3:44PM EDT | 210.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 14 | 41 | 45.14% |
| ABBV221118C00220000 | 2022-07-21 3:55PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 797 | 49.07% |
| ABBV221118C00230000 | 2022-07-20 1:28PM EDT | 230.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 160 | 1,115 | 52.73% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221118P00075000 | 2022-06-24 1:16PM EDT | 75.00 | 0.20 | 0.00 | 0.37 | 0.00 | - | 4 | 10 | 55.37% |
| ABBV221118P00080000 | 2022-06-24 11:55AM EDT | 80.00 | 0.26 | 0.01 | 0.38 | 0.00 | - | 2 | 17 | 50.59% |
| ABBV221118P00085000 | 2022-08-01 10:43AM EDT | 85.00 | 0.27 | 0.04 | 0.41 | 0.00 | - | 1 | 40 | 51.61% |
| ABBV221118P00090000 | 2022-08-02 9:30AM EDT | 90.00 | 0.34 | 0.06 | 0.45 | 0.00 | - | 1 | 116 | 47.27% |
| ABBV221118P00095000 | 2022-08-05 3:28PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 39 | 459 | 12.50% |
| ABBV221118P00100000 | 2022-08-04 12:41PM EDT | 100.00 | 0.60 | 0.30 | 0.99 | 0.00 | - | 1 | 263 | 44.56% |
| ABBV221118P00105000 | 2022-08-05 10:13AM EDT | 105.00 | 0.78 | 0.60 | 0.74 | 0.00 | - | 1 | 45 | 36.65% |
| ABBV221118P00110000 | 2022-08-05 10:11AM EDT | 110.00 | 1.05 | 0.82 | 1.06 | 0.00 | - | 5 | 982 | 34.86% |
| ABBV221118P00115000 | 2022-08-08 9:30AM EDT | 115.00 | 1.61 | 1.28 | 1.49 | -0.02 | -1.23% | 1 | 7,543 | 33.02% |
| ABBV221118P00120000 | 2022-08-05 9:44AM EDT | 120.00 | 2.22 | 1.92 | 2.16 | 0.00 | - | 7 | 351 | 31.65% |
| ABBV221118P00125000 | 2022-08-05 2:27PM EDT | 125.00 | 3.30 | 2.77 | 3.05 | 0.00 | - | 12 | 487 | 30.19% |
| ABBV221118P00130000 | 2022-08-08 10:29AM EDT | 130.00 | 4.15 | 4.05 | 4.20 | -0.56 | -11.89% | 2 | 740 | 28.59% |
| ABBV221118P00135000 | 2022-08-08 9:32AM EDT | 135.00 | 6.43 | 5.60 | 6.05 | -0.13 | -1.98% | 5 | 1,025 | 28.20% |
| ABBV221118P00140000 | 2022-08-08 10:22AM EDT | 140.00 | 7.95 | 7.75 | 8.10 | -0.80 | -9.14% | 13 | 2,095 | 26.90% |
| ABBV221118P00145000 | 2022-08-08 9:59AM EDT | 145.00 | 11.02 | 10.40 | 10.80 | -0.83 | -7.00% | 2 | 461 | 26.17% |
| ABBV221118P00150000 | 2022-08-05 9:30AM EDT | 150.00 | 14.22 | 13.60 | 14.50 | 0.00 | - | 4 | 466 | 27.36% |
| ABBV221118P00155000 | 2022-08-04 3:56PM EDT | 155.00 | 18.58 | 17.30 | 17.75 | 0.00 | - | 21 | 394 | 25.24% |
| ABBV221118P00160000 | 2022-08-05 10:07AM EDT | 160.00 | 22.40 | 21.50 | 21.90 | 0.00 | - | 1 | 288 | 25.23% |
| ABBV221118P00165000 | 2022-08-03 3:14PM EDT | 165.00 | 24.25 | 25.75 | 26.75 | 0.00 | - | 5 | 115 | 27.94% |
| ABBV221118P00170000 | 2022-08-01 10:13AM EDT | 170.00 | 30.06 | 30.30 | 32.05 | 0.00 | - | 21 | 1,180 | 33.01% |
| ABBV221118P00175000 | 2022-08-02 10:46AM EDT | 175.00 | 33.65 | 34.70 | 36.95 | 0.00 | - | 2 | 2 | 35.58% |
| ABBV221118P00180000 | 2022-07-14 12:12PM EDT | 180.00 | 30.90 | 40.20 | 41.20 | 0.00 | - | 2 | 65 | 33.12% |
| ABBV221118P00195000 | 2022-05-03 10:58AM EDT | 195.00 | 46.62 | 51.60 | 54.35 | 0.00 | - | 2 | 17 | 0.00% |
| ABBV221118P00210000 | 2022-06-07 9:44AM EDT | 210.00 | 64.20 | 58.55 | 61.45 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
