AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.75-0.33 (-0.28%)
At close: 4:04PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120C00042500 | 2021-05-07 11:31AM EDT | 42.50 | 73.06 | 71.00 | 75.85 | +0.81 | +1.12% | 9 | 18 | 60.71% |
| ABBV230120C00045000 | 2021-04-19 9:45AM EDT | 45.00 | 62.55 | 68.50 | 73.40 | 0.00 | - | 1 | 1 | 57.95% |
| ABBV230120C00047500 | 2021-04-14 12:25PM EDT | 47.50 | 58.50 | 66.00 | 70.95 | 0.00 | - | 8 | 8 | 55.33% |
| ABBV230120C00050000 | 2021-04-30 10:58AM EDT | 50.00 | 61.08 | 63.50 | 68.45 | 0.00 | - | 2 | 0 | 52.58% |
| ABBV230120C00055000 | 2021-05-04 10:12AM EDT | 55.00 | 60.00 | 58.50 | 63.35 | 0.00 | - | 5 | 14 | 46.97% |
| ABBV230120C00060000 | 2021-04-29 1:43PM EDT | 60.00 | 51.20 | 53.50 | 58.30 | 0.00 | - | 10 | 0 | 42.13% |
| ABBV230120C00065000 | 2021-04-13 2:25PM EDT | 65.00 | 41.60 | 48.50 | 53.45 | 0.00 | - | 360 | 46 | 38.60% |
| ABBV230120C00070000 | 2021-05-05 11:02AM EDT | 70.00 | 45.55 | 43.50 | 48.30 | +0.56 | +1.24% | 30 | 646 | 34.03% |
| ABBV230120C00072500 | 2021-05-03 10:40AM EDT | 72.50 | 40.00 | 41.00 | 45.90 | 0.00 | - | 2 | 2 | 32.58% |
| ABBV230120C00075000 | 2021-05-05 10:45AM EDT | 75.00 | 41.10 | 38.50 | 43.45 | 0.00 | - | 1 | 0 | 30.95% |
| ABBV230120C00077500 | 2021-04-14 10:41AM EDT | 77.50 | 37.45 | 36.00 | 40.95 | 0.00 | - | 5 | 29 | 29.18% |
| ABBV230120C00080000 | 2021-05-06 9:30AM EDT | 80.00 | 35.15 | 34.45 | 38.50 | 0.00 | - | 4 | 559 | 27.63% |
| ABBV230120C00082500 | 2021-05-03 11:43AM EDT | 82.50 | 33.72 | 32.75 | 35.65 | +0.72 | +2.18% | 1 | 0 | 24.77% |
| ABBV230120C00085000 | 2021-05-03 12:02PM EDT | 85.00 | 30.96 | 30.00 | 32.30 | 0.00 | - | 2 | 240 | 20.14% |
| ABBV230120C00087500 | 2021-05-03 1:29PM EDT | 87.50 | 29.15 | 29.05 | 30.10 | +0.15 | +0.52% | 1 | 489 | 19.78% |
| ABBV230120C00090000 | 2021-05-05 9:42AM EDT | 90.00 | 27.30 | 26.65 | 27.95 | +0.30 | +1.11% | 23 | 678 | 19.44% |
| ABBV230120C00092500 | 2021-05-06 2:24PM EDT | 92.50 | 25.00 | 24.35 | 25.95 | -0.10 | -0.40% | 1 | 229 | 19.38% |
| ABBV230120C00095000 | 2021-05-07 12:45PM EDT | 95.00 | 23.15 | 22.90 | 24.15 | +0.07 | +0.30% | 1 | 0 | 19.63% |
| ABBV230120C00097500 | 2021-04-26 10:51AM EDT | 97.50 | 21.29 | 21.40 | 22.85 | 0.00 | - | 6 | 123 | 20.77% |
| ABBV230120C00100000 | 2021-05-07 2:59PM EDT | 100.00 | 20.25 | 19.75 | 20.65 | 0.00 | - | 7 | 821 | 19.69% |
| ABBV230120C00105000 | 2021-05-06 9:30AM EDT | 105.00 | 17.55 | 15.15 | 18.15 | +1.05 | +6.36% | 5 | 0 | 20.95% |
| ABBV230120C00110000 | 2021-05-06 3:13PM EDT | 110.00 | 14.23 | 14.20 | 14.90 | 0.00 | - | 3 | 0 | 20.11% |
| ABBV230120C00115000 | 2021-05-07 1:40PM EDT | 115.00 | 12.04 | 11.70 | 12.80 | -0.41 | -3.29% | 21 | 1,287 | 20.70% |
| ABBV230120C00120000 | 2021-05-07 1:40PM EDT | 120.00 | 10.01 | 9.70 | 11.00 | -0.24 | -2.34% | 1 | 0 | 21.24% |
| ABBV230120C00125000 | 2021-05-07 11:56AM EDT | 125.00 | 8.07 | 8.05 | 8.90 | -0.48 | -5.61% | 1 | 311 | 20.79% |
| ABBV230120C00130000 | 2021-05-04 12:35PM EDT | 130.00 | 6.95 | 6.45 | 7.30 | 0.00 | - | 48 | 163 | 20.72% |
| ABBV230120C00135000 | 2021-05-07 9:34AM EDT | 135.00 | 6.20 | 4.70 | 6.10 | +0.15 | +2.48% | 11 | 1,469 | 20.93% |
| ABBV230120C00140000 | 2021-05-06 1:27PM EDT | 140.00 | 5.00 | 4.40 | 5.10 | 0.00 | - | 2 | 0 | 21.14% |
| ABBV230120C00145000 | 2021-05-06 1:31PM EDT | 145.00 | 4.10 | 3.60 | 4.35 | 0.00 | - | 717 | 401 | 21.53% |
| ABBV230120C00150000 | 2021-05-06 12:54PM EDT | 150.00 | 3.40 | 2.98 | 3.50 | 0.00 | - | 109 | 0 | 21.39% |
| ABBV230120C00155000 | 2021-05-04 1:45PM EDT | 155.00 | 2.54 | 2.43 | 3.10 | 0.00 | - | 1 | 18 | 22.01% |
| ABBV230120C00160000 | 2021-05-04 2:03PM EDT | 160.00 | 2.10 | 1.99 | 2.94 | 0.00 | - | 10 | 321 | 23.06% |
| ABBV230120C00165000 | 2021-05-04 1:52PM EDT | 165.00 | 1.76 | 1.66 | 2.10 | 0.00 | - | 14 | 481 | 22.10% |
| ABBV230120C00170000 | 2021-05-05 12:16PM EDT | 170.00 | 1.87 | 1.38 | 2.32 | 0.00 | - | - | 2 | 23.99% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120P00042500 | 2021-04-29 9:30AM EDT | 42.50 | 0.82 | 0.00 | 1.00 | 0.00 | - | 2 | 173 | 48.10% |
| ABBV230120P00045000 | 2021-04-09 12:43PM EDT | 45.00 | 1.31 | 0.50 | 5.00 | 0.00 | - | 377 | 1,234 | 58.62% |
| ABBV230120P00047500 | 2021-05-06 9:30AM EDT | 47.50 | 1.20 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 51.34% |
| ABBV230120P00050000 | 2021-04-15 10:03AM EDT | 50.00 | 1.24 | 0.90 | 1.48 | 0.00 | - | 23 | 1,001 | 44.90% |
| ABBV230120P00055000 | 2021-05-07 12:51PM EDT | 55.00 | 1.50 | 1.05 | 1.60 | -0.02 | -1.32% | 5 | 246 | 41.24% |
| ABBV230120P00060000 | 2021-05-05 1:18PM EDT | 60.00 | 1.80 | 1.47 | 1.88 | -0.01 | -0.55% | 2 | 1,256 | 38.72% |
| ABBV230120P00065000 | 2021-05-04 2:30PM EDT | 65.00 | 2.20 | 1.85 | 2.59 | 0.00 | - | 16 | 1,153 | 38.16% |
| ABBV230120P00070000 | 2021-05-07 10:36AM EDT | 70.00 | 2.69 | 2.44 | 2.93 | -0.06 | -2.18% | 1 | 2,080 | 35.61% |
| ABBV230120P00072500 | 2021-05-04 10:53AM EDT | 72.50 | 3.10 | 2.80 | 3.30 | 0.00 | - | 11 | 0 | 35.07% |
| ABBV230120P00075000 | 2021-05-07 3:33PM EDT | 75.00 | 3.35 | 3.05 | 3.75 | 0.00 | - | 1 | 384 | 34.69% |
| ABBV230120P00077500 | 2021-04-22 2:03PM EDT | 77.50 | 5.30 | 3.40 | 4.25 | 0.00 | - | 1 | 15 | 34.36% |
| ABBV230120P00080000 | 2021-05-07 2:19PM EDT | 80.00 | 4.49 | 3.75 | 4.65 | -0.08 | -1.75% | 4 | 779 | 33.61% |
| ABBV230120P00082500 | 2021-04-30 2:55PM EDT | 82.50 | 5.90 | 4.05 | 5.20 | 0.00 | - | 44 | 132 | 33.22% |
| ABBV230120P00085000 | 2021-05-07 12:45PM EDT | 85.00 | 5.55 | 5.05 | 5.80 | -1.18 | -17.53% | 1 | 2,602 | 32.84% |
| ABBV230120P00087500 | 2021-05-04 11:38AM EDT | 87.50 | 6.25 | 5.60 | 6.45 | 0.00 | - | 1 | 229 | 32.49% |
| ABBV230120P00090000 | 2021-05-04 12:47PM EDT | 90.00 | 6.46 | 6.25 | 7.15 | -0.64 | -9.01% | 1 | 0 | 32.15% |
| ABBV230120P00092500 | 2021-05-04 12:44PM EDT | 92.50 | 7.80 | 7.15 | 7.95 | 0.00 | - | 4 | 77 | 31.93% |
| ABBV230120P00095000 | 2021-05-07 11:35AM EDT | 95.00 | 8.87 | 7.90 | 8.80 | +0.68 | +8.30% | 5 | 0 | 31.70% |
| ABBV230120P00097500 | 2021-05-04 12:05PM EDT | 97.50 | 9.55 | 8.55 | 9.70 | 0.00 | - | 1 | 333 | 31.47% |
| ABBV230120P00100000 | 2021-05-07 2:18PM EDT | 100.00 | 10.20 | 9.60 | 10.70 | +0.20 | +2.00% | 6 | 1,620 | 31.33% |
| ABBV230120P00105000 | 2021-05-07 3:07PM EDT | 105.00 | 12.50 | 11.15 | 12.95 | +0.04 | +0.32% | 2 | 732 | 31.22% |
| ABBV230120P00110000 | 2021-05-05 12:55PM EDT | 110.00 | 14.90 | 14.05 | 15.65 | -0.48 | -3.12% | 1 | 89 | 31.49% |
| ABBV230120P00115000 | 2021-05-04 11:23AM EDT | 115.00 | 18.50 | 17.30 | 18.50 | 0.00 | - | 2 | 19 | 31.63% |
| ABBV230120P00120000 | 2021-05-05 12:20PM EDT | 120.00 | 21.35 | 20.25 | 21.70 | 0.00 | - | 2 | 179 | 32.00% |
| ABBV230120P00125000 | 2021-04-28 10:29AM EDT | 125.00 | 27.40 | 23.60 | 27.00 | 0.00 | - | 1 | 0 | 35.53% |
| ABBV230120P00130000 | 2020-12-02 2:19PM EDT | 130.00 | 40.00 | 35.90 | 39.50 | 0.00 | - | 8 | 7 | 50.76% |
| ABBV230120P00135000 | 2021-04-13 1:44PM EDT | 135.00 | 38.93 | 30.95 | 32.50 | 0.00 | - | 2 | 4 | 33.28% |
| ABBV230120P00145000 | 2020-12-14 12:07PM EDT | 145.00 | 49.50 | 44.00 | 47.65 | 0.00 | - | 1 | 1 | 46.31% |
| ABBV230120P00150000 | 2021-05-04 10:21AM EDT | 150.00 | 44.00 | 42.60 | 46.65 | 0.00 | - | 9 | 51 | 38.20% |
| ABBV230120P00155000 | 2021-02-11 3:24PM EDT | 155.00 | 61.92 | 55.55 | 59.25 | 0.00 | - | 1 | 3 | 52.88% |
| ABBV230120P00160000 | 2020-12-16 4:04PM EDT | 160.00 | 65.40 | 57.00 | 61.45 | 0.00 | - | 4 | 3 | 49.98% |
| ABBV230120P00165000 | 2021-03-17 12:31PM EDT | 165.00 | 70.30 | 64.55 | 68.00 | 0.00 | - | 2 | 1 | 51.37% |
© 2021 Verizon Media. All rights reserved.
