AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.23+0.15 (+0.13%)
As of 1:13PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120C00042500 | 2021-07-27 1:09PM EDT | 42.50 | 75.40 | 72.10 | 74.95 | 0.00 | - | 40 | 29 | 62.62% |
| ABBV230120C00045000 | 2021-07-22 9:33AM EDT | 45.00 | 70.85 | 69.85 | 72.40 | 0.00 | - | 2 | 3 | 59.06% |
| ABBV230120C00047500 | 2021-04-14 12:25PM EDT | 47.50 | 58.50 | 66.55 | 71.50 | 0.00 | - | 8 | 8 | 65.97% |
| ABBV230120C00050000 | 2021-08-04 12:02PM EDT | 50.00 | 66.29 | 64.40 | 67.30 | 0.00 | - | 6 | 72 | 52.58% |
| ABBV230120C00055000 | 2021-07-20 12:12PM EDT | 55.00 | 62.35 | 59.50 | 60.40 | 0.00 | - | 40 | 53 | 28.71% |
| ABBV230120C00060000 | 2021-07-13 3:40PM EDT | 60.00 | 56.40 | 54.90 | 57.40 | 0.00 | - | 8 | 110 | 43.26% |
| ABBV230120C00065000 | 2021-07-14 10:16AM EDT | 65.00 | 50.00 | 49.95 | 52.50 | -2.08 | -3.99% | 1 | 44 | 39.39% |
| ABBV230120C00070000 | 2021-07-30 10:25AM EDT | 70.00 | 47.00 | 42.85 | 47.00 | 0.00 | - | 1 | 554 | 32.84% |
| ABBV230120C00072500 | 2021-07-21 11:39AM EDT | 72.50 | 44.41 | 41.25 | 44.85 | 0.00 | - | 92 | 94 | 32.65% |
| ABBV230120C00075000 | 2021-08-04 12:00PM EDT | 75.00 | 41.42 | 38.05 | 41.70 | 0.00 | - | 7 | 83 | 27.70% |
| ABBV230120C00077500 | 2021-07-13 1:53PM EDT | 77.50 | 39.83 | 36.60 | 39.85 | 0.00 | - | 30 | 44 | 28.97% |
| ABBV230120C00080000 | 2021-08-04 11:59AM EDT | 80.00 | 36.53 | 35.00 | 36.20 | 0.00 | - | 18 | 299 | 21.82% |
| ABBV230120C00082500 | 2021-07-26 3:58PM EDT | 82.50 | 35.84 | 30.55 | 35.45 | 0.00 | - | 3 | 25 | 27.70% |
| ABBV230120C00085000 | 2021-07-28 2:46PM EDT | 85.00 | 34.35 | 28.30 | 32.80 | 0.00 | - | 2 | 137 | 25.40% |
| ABBV230120C00087500 | 2021-07-26 3:58PM EDT | 87.50 | 31.07 | 28.35 | 28.85 | 0.00 | - | 5 | 58 | 18.18% |
| ABBV230120C00090000 | 2021-08-02 1:31PM EDT | 90.00 | 27.00 | 26.20 | 26.75 | -0.55 | -2.00% | 1 | 739 | 18.37% |
| ABBV230120C00092500 | 2021-07-28 2:06PM EDT | 92.50 | 27.80 | 24.10 | 24.80 | 0.00 | - | 4 | 257 | 18.74% |
| ABBV230120C00095000 | 2021-07-30 3:31PM EDT | 95.00 | 23.39 | 21.75 | 22.80 | 0.00 | - | 2 | 166 | 18.65% |
| ABBV230120C00097500 | 2021-08-02 2:48PM EDT | 97.50 | 20.70 | 20.25 | 21.05 | 0.00 | - | 10 | 205 | 18.99% |
| ABBV230120C00100000 | 2021-08-02 2:23PM EDT | 100.00 | 19.95 | 18.50 | 19.35 | 0.00 | - | 4 | 843 | 19.18% |
| ABBV230120C00105000 | 2021-08-03 3:13PM EDT | 105.00 | 16.55 | 15.15 | 16.25 | 0.00 | - | 2 | 551 | 19.50% |
| ABBV230120C00110000 | 2021-08-05 11:10AM EDT | 110.00 | 13.20 | 12.50 | 13.45 | +0.20 | +1.54% | 2 | 712 | 19.60% |
| ABBV230120C00115000 | 2021-08-05 12:27PM EDT | 115.00 | 10.71 | 10.30 | 11.10 | +0.06 | +0.56% | 3 | 1,480 | 19.81% |
| ABBV230120C00120000 | 2021-08-05 12:57PM EDT | 120.00 | 8.72 | 8.25 | 9.10 | +0.62 | +7.65% | 1 | 1,086 | 20.00% |
| ABBV230120C00125000 | 2021-08-04 3:51PM EDT | 125.00 | 6.45 | 6.75 | 7.35 | 0.00 | - | 1 | 712 | 20.04% |
| ABBV230120C00130000 | 2021-08-05 11:06AM EDT | 130.00 | 5.50 | 5.35 | 5.95 | -0.20 | -3.51% | 2 | 229 | 20.19% |
| ABBV230120C00135000 | 2021-08-05 11:06AM EDT | 135.00 | 4.50 | 4.20 | 4.80 | -0.67 | -12.96% | 2 | 1,295 | 20.33% |
| ABBV230120C00140000 | 2021-08-02 9:33AM EDT | 140.00 | 4.10 | 3.40 | 3.85 | 0.00 | - | 4 | 303 | 20.45% |
| ABBV230120C00145000 | 2021-08-02 12:22PM EDT | 145.00 | 3.26 | 2.69 | 3.10 | 0.00 | - | 22 | 441 | 20.62% |
| ABBV230120C00150000 | 2021-08-05 12:53PM EDT | 150.00 | 2.25 | 2.09 | 2.45 | -0.20 | -8.16% | 60 | 2,711 | 20.66% |
| ABBV230120C00155000 | 2021-07-22 11:08AM EDT | 155.00 | 2.03 | 1.59 | 2.26 | 0.00 | - | 1 | 555 | 21.70% |
| ABBV230120C00160000 | 2021-08-02 11:52AM EDT | 160.00 | 1.60 | 1.40 | 1.58 | -0.16 | -9.09% | 3 | 419 | 20.97% |
| ABBV230120C00165000 | 2021-08-02 12:22PM EDT | 165.00 | 1.41 | 1.09 | 1.32 | 0.00 | - | 20 | 368 | 21.32% |
| ABBV230120C00170000 | 2021-08-02 3:04PM EDT | 170.00 | 1.64 | 0.87 | 1.09 | 0.00 | - | 18 | 25 | 21.58% |
| ABBV230120C00175000 | 2021-08-05 12:56PM EDT | 175.00 | 0.73 | 0.72 | 0.94 | -0.12 | -14.12% | 442 | 81 | 22.02% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120P00042500 | 2021-07-29 1:36PM EDT | 42.50 | 0.60 | 0.60 | 2.50 | 0.00 | - | 1 | 175 | 57.20% |
| ABBV230120P00045000 | 2021-04-09 12:43PM EDT | 45.00 | 1.31 | 0.50 | 5.00 | 0.00 | - | 377 | 1,234 | 63.12% |
| ABBV230120P00047500 | 2021-07-22 9:50AM EDT | 47.50 | 0.85 | 0.50 | 1.80 | 0.00 | - | 1 | 44 | 53.44% |
| ABBV230120P00050000 | 2021-06-25 12:03PM EDT | 50.00 | 1.30 | 0.05 | 1.43 | 0.00 | - | 10 | 995 | 47.91% |
| ABBV230120P00055000 | 2021-08-02 12:40PM EDT | 55.00 | 1.10 | 0.95 | 1.46 | 0.00 | - | 5 | 254 | 43.36% |
| ABBV230120P00060000 | 2021-07-26 1:21PM EDT | 60.00 | 1.25 | 1.09 | 1.45 | 0.00 | - | 4 | 1,257 | 38.92% |
| ABBV230120P00065000 | 2021-07-28 10:35AM EDT | 65.00 | 1.75 | 1.42 | 1.76 | +0.15 | +9.37% | 1 | 1,158 | 36.72% |
| ABBV230120P00070000 | 2021-08-02 9:30AM EDT | 70.00 | 2.00 | 1.81 | 2.19 | 0.00 | - | 6 | 2,040 | 34.96% |
| ABBV230120P00072500 | 2021-08-03 10:48AM EDT | 72.50 | 2.46 | 1.97 | 3.00 | 0.00 | - | 20 | 337 | 36.48% |
| ABBV230120P00075000 | 2021-08-03 12:16PM EDT | 75.00 | 2.67 | 2.22 | 2.88 | 0.00 | - | 8 | 382 | 33.99% |
| ABBV230120P00077500 | 2021-06-29 10:55AM EDT | 77.50 | 3.90 | 2.64 | 3.05 | 0.00 | - | 2 | 151 | 32.68% |
| ABBV230120P00080000 | 2021-07-30 10:33AM EDT | 80.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 1 | 813 | 32.32% |
| ABBV230120P00082500 | 2021-08-04 3:27PM EDT | 82.50 | 3.85 | 3.70 | 4.05 | 0.00 | - | 5 | 0 | 32.15% |
| ABBV230120P00085000 | 2021-08-03 12:16PM EDT | 85.00 | 4.20 | 4.15 | 4.50 | 0.00 | - | 15 | 2,728 | 31.53% |
| ABBV230120P00087500 | 2021-07-28 9:49AM EDT | 87.50 | 5.30 | 4.65 | 5.10 | 0.00 | - | 75 | 270 | 31.22% |
| ABBV230120P00090000 | 2021-08-04 10:11AM EDT | 90.00 | 5.30 | 5.20 | 5.75 | 0.00 | - | 10 | 398 | 30.91% |
| ABBV230120P00092500 | 2021-08-03 9:31AM EDT | 92.50 | 6.28 | 5.80 | 6.50 | 0.00 | - | 10 | 415 | 30.73% |
| ABBV230120P00095000 | 2021-08-03 9:31AM EDT | 95.00 | 7.03 | 6.85 | 7.30 | 0.00 | - | 10 | 295 | 30.52% |
| ABBV230120P00097500 | 2021-08-02 10:28AM EDT | 97.50 | 7.73 | 7.60 | 8.20 | 0.00 | - | 20 | 352 | 30.41% |
| ABBV230120P00100000 | 2021-07-30 10:55AM EDT | 100.00 | 9.10 | 8.50 | 9.15 | 0.00 | - | 1 | 1,648 | 30.26% |
| ABBV230120P00105000 | 2021-07-19 3:00PM EDT | 105.00 | 10.05 | 10.35 | 11.35 | 0.00 | - | 1 | 1,537 | 30.21% |
| ABBV230120P00110000 | 2021-08-02 3:22PM EDT | 110.00 | 13.05 | 11.90 | 13.85 | 0.00 | - | 2 | 109 | 30.24% |
| ABBV230120P00115000 | 2021-08-03 12:18PM EDT | 115.00 | 16.25 | 15.95 | 16.60 | 0.00 | - | 6 | 150 | 30.28% |
| ABBV230120P00120000 | 2021-08-04 3:38PM EDT | 120.00 | 19.35 | 19.00 | 19.70 | 0.00 | - | 2 | 1,094 | 30.52% |
| ABBV230120P00125000 | 2021-08-02 11:36AM EDT | 125.00 | 21.90 | 22.35 | 23.10 | 0.00 | - | 20 | 55 | 30.91% |
| ABBV230120P00130000 | 2021-05-19 9:49AM EDT | 130.00 | 28.25 | 27.95 | 31.90 | 0.00 | - | 8 | 8 | 40.69% |
| ABBV230120P00135000 | 2021-08-03 9:53AM EDT | 135.00 | 30.35 | 29.95 | 31.40 | 0.00 | - | 50 | 54 | 33.41% |
| ABBV230120P00145000 | 2021-06-30 10:19AM EDT | 145.00 | 42.60 | 36.55 | 40.00 | 0.00 | - | 1 | 2 | 35.47% |
| ABBV230120P00150000 | 2021-06-18 11:14AM EDT | 150.00 | 46.60 | 40.70 | 42.85 | 0.00 | - | 30 | 42 | 33.35% |
| ABBV230120P00155000 | 2021-08-04 11:44AM EDT | 155.00 | 47.24 | 47.10 | 48.95 | 0.00 | - | 3 | 104 | 37.44% |
| ABBV230120P00160000 | 2021-07-01 3:04PM EDT | 160.00 | 54.40 | 49.55 | 53.25 | 0.00 | - | 4 | 13 | 37.85% |
| ABBV230120P00165000 | 2021-03-17 12:31PM EDT | 165.00 | 70.30 | 64.55 | 68.00 | 0.00 | - | 2 | 1 | 54.93% |
| ABBV230120P00170000 | 2021-08-02 3:53PM EDT | 170.00 | 61.67 | 61.05 | 62.35 | 0.00 | - | 22 | 32 | 39.26% |
| ABBV230120P00175000 | 2021-07-27 10:55AM EDT | 175.00 | 64.50 | 65.85 | 67.40 | 0.00 | - | 1 | 3 | 40.89% |
© 2021 Verizon Media. All rights reserved.
