AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120C00042500 | 2021-11-26 12:45PM EST | 42.50 | 74.05 | 74.45 | 79.00 | 0.00 | - | 4 | 18 | 76.17% |
| ABBV230120C00045000 | 2021-10-29 8:38AM EST | 45.00 | 67.00 | 69.65 | 74.00 | 0.00 | - | 10 | 17 | 41.11% |
| ABBV230120C00047500 | 2021-08-25 4:26PM EST | 47.50 | 58.50 | 58.65 | 61.25 | 0.00 | - | 8 | 8 | 0.00% |
| ABBV230120C00050000 | 2021-10-15 8:39AM EST | 50.00 | 59.63 | 65.70 | 69.50 | 0.00 | - | 4 | 68 | 47.12% |
| ABBV230120C00055000 | 2021-11-01 9:31AM EST | 55.00 | 58.67 | 58.60 | 63.50 | 0.00 | - | 5 | 41 | 0.00% |
| ABBV230120C00060000 | 2021-12-02 12:25PM EST | 60.00 | 57.50 | 56.80 | 61.50 | 0.00 | - | 30 | 161 | 53.66% |
| ABBV230120C00065000 | 2021-10-29 10:49AM EST | 65.00 | 49.56 | 49.60 | 54.00 | 0.00 | - | 3 | 42 | 26.51% |
| ABBV230120C00070000 | 2021-11-15 3:28PM EST | 70.00 | 47.16 | 47.50 | 50.25 | 0.00 | - | 1 | 562 | 36.54% |
| ABBV230120C00072500 | 2021-11-23 1:43PM EST | 72.50 | 46.47 | 44.25 | 49.00 | 0.00 | - | 1 | 5 | 41.41% |
| ABBV230120C00075000 | 2021-12-03 3:08PM EST | 75.00 | 43.00 | 42.00 | 46.50 | +1.00 | +2.38% | 3 | 76 | 39.21% |
| ABBV230120C00077500 | 2021-11-17 10:24AM EST | 77.50 | 39.35 | 39.60 | 44.00 | 0.00 | - | 16 | 53 | 37.06% |
| ABBV230120C00080000 | 2021-12-03 3:31PM EST | 80.00 | 39.00 | 37.30 | 41.50 | +0.40 | +1.04% | 1 | 504 | 34.97% |
| ABBV230120C00082500 | 2021-11-29 12:08PM EST | 82.50 | 35.85 | 36.25 | 38.35 | 0.00 | - | 8 | 241 | 30.10% |
| ABBV230120C00085000 | 2021-11-23 10:47AM EST | 85.00 | 34.00 | 33.35 | 35.00 | 0.00 | - | 60 | 229 | 24.06% |
| ABBV230120C00087500 | 2021-11-12 9:52AM EST | 87.50 | 30.09 | 31.45 | 33.85 | 0.00 | - | 10 | 223 | 28.44% |
| ABBV230120C00090000 | 2021-12-03 3:35PM EST | 90.00 | 30.10 | 29.40 | 30.70 | +0.20 | +0.67% | 5 | 849 | 24.00% |
| ABBV230120C00092500 | 2021-12-01 2:34PM EST | 92.50 | 26.95 | 27.55 | 28.95 | 0.00 | - | 3 | 257 | 25.06% |
| ABBV230120C00095000 | 2021-12-03 2:21PM EST | 95.00 | 25.75 | 25.80 | 27.25 | +0.90 | +3.62% | 17 | 212 | 25.81% |
| ABBV230120C00097500 | 2021-11-22 1:56PM EST | 97.50 | 21.49 | 23.85 | 24.90 | 0.00 | - | 5 | 410 | 24.33% |
| ABBV230120C00100000 | 2021-12-03 1:29PM EST | 100.00 | 21.30 | 22.05 | 22.90 | +0.40 | +1.91% | 10 | 1,518 | 23.79% |
| ABBV230120C00105000 | 2021-12-03 10:31AM EST | 105.00 | 18.45 | 18.60 | 19.45 | +0.85 | +4.83% | 5 | 697 | 23.63% |
| ABBV230120C00110000 | 2021-12-03 12:09PM EST | 110.00 | 15.35 | 15.50 | 16.50 | +1.14 | +8.02% | 2 | 2,131 | 23.82% |
| ABBV230120C00115000 | 2021-12-03 2:21PM EST | 115.00 | 12.95 | 12.95 | 13.80 | +1.00 | +8.37% | 16 | 2,868 | 23.78% |
| ABBV230120C00120000 | 2021-12-03 2:08PM EST | 120.00 | 10.70 | 10.55 | 11.00 | +0.85 | +8.63% | 5 | 3,129 | 22.86% |
| ABBV230120C00125000 | 2021-12-03 11:53AM EST | 125.00 | 8.86 | 8.60 | 9.45 | +0.66 | +8.05% | 205 | 989 | 23.79% |
| ABBV230120C00130000 | 2021-12-03 2:43PM EST | 130.00 | 6.89 | 6.90 | 7.80 | +0.69 | +11.13% | 29 | 2,789 | 23.93% |
| ABBV230120C00135000 | 2021-12-03 3:58PM EST | 135.00 | 6.00 | 5.60 | 6.55 | +0.95 | +18.81% | 15 | 1,672 | 24.35% |
| ABBV230120C00140000 | 2021-12-03 3:09PM EST | 140.00 | 4.55 | 4.50 | 5.40 | +0.65 | +16.67% | 29 | 755 | 24.52% |
| ABBV230120C00145000 | 2021-12-02 1:25PM EST | 145.00 | 3.50 | 3.60 | 4.20 | 0.00 | - | 22 | 513 | 24.09% |
| ABBV230120C00150000 | 2021-12-03 12:38PM EST | 150.00 | 2.95 | 2.71 | 3.25 | +0.35 | +13.46% | 2 | 3,468 | 23.77% |
| ABBV230120C00155000 | 2021-11-29 12:40PM EST | 155.00 | 1.95 | 2.18 | 2.98 | 0.00 | - | 5 | 577 | 24.94% |
| ABBV230120C00160000 | 2021-11-23 11:34AM EST | 160.00 | 1.60 | 1.73 | 2.00 | 0.00 | - | 1 | 442 | 23.61% |
| ABBV230120C00165000 | 2021-12-01 1:16PM EST | 165.00 | 1.36 | 1.32 | 1.93 | 0.00 | - | 7 | 283 | 24.97% |
| ABBV230120C00170000 | 2021-11-23 10:13AM EST | 170.00 | 1.10 | 1.17 | 1.67 | 0.00 | - | 5 | 43 | 25.48% |
| ABBV230120C00175000 | 2021-12-03 10:26AM EST | 175.00 | 0.99 | 0.78 | 1.68 | +0.18 | +22.22% | 3 | 550 | 26.94% |
| ABBV230120C00180000 | 2021-11-18 9:33AM EST | 180.00 | 0.68 | 0.62 | 1.55 | 0.00 | - | 10 | 59 | 27.75% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120P00042500 | 2021-11-30 12:58PM EST | 42.50 | 0.70 | 0.00 | 2.16 | 0.00 | - | 17 | 257 | 61.13% |
| ABBV230120P00045000 | 2021-11-26 11:30AM EST | 45.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 1 | 1,246 | 51.59% |
| ABBV230120P00047500 | 2021-08-25 4:26PM EST | 47.50 | 0.85 | 0.61 | 1.34 | 0.00 | - | 1 | 44 | 53.93% |
| ABBV230120P00050000 | 2021-12-02 9:45AM EST | 50.00 | 0.90 | 0.60 | 1.05 | 0.00 | - | 10 | 1,005 | 52.05% |
| ABBV230120P00055000 | 2021-10-29 8:38AM EST | 55.00 | 0.90 | 0.72 | 1.83 | 0.00 | - | 2 | 283 | 53.64% |
| ABBV230120P00060000 | 2021-11-29 2:49PM EST | 60.00 | 1.20 | 1.07 | 1.99 | 0.00 | - | 5 | 1,289 | 49.55% |
| ABBV230120P00065000 | 2021-11-30 3:48PM EST | 65.00 | 1.60 | 1.24 | 2.32 | 0.00 | - | 3 | 1,528 | 46.67% |
| ABBV230120P00070000 | 2021-12-02 3:52PM EST | 70.00 | 2.30 | 1.85 | 2.46 | 0.00 | - | 604 | 2,391 | 42.75% |
| ABBV230120P00072500 | 2021-11-15 3:11PM EST | 72.50 | 1.70 | 1.86 | 2.79 | 0.00 | - | 1 | 375 | 42.13% |
| ABBV230120P00075000 | 2021-11-26 10:25AM EST | 75.00 | 2.36 | 2.49 | 2.98 | 0.00 | - | 5 | 999 | 40.76% |
| ABBV230120P00077500 | 2021-11-19 11:12AM EST | 77.50 | 2.54 | 2.54 | 3.45 | 0.00 | - | 46 | 243 | 40.53% |
| ABBV230120P00080000 | 2021-12-01 2:29PM EST | 80.00 | 3.35 | 2.77 | 3.60 | 0.00 | - | 40 | 1,279 | 38.90% |
| ABBV230120P00082500 | 2021-11-30 3:03PM EST | 82.50 | 3.80 | 3.50 | 4.10 | 0.00 | - | 6 | 507 | 38.56% |
| ABBV230120P00085000 | 2021-11-30 3:14PM EST | 85.00 | 4.30 | 3.90 | 4.35 | 0.00 | - | 12 | 2,592 | 37.23% |
| ABBV230120P00087500 | 2021-11-30 3:03PM EST | 87.50 | 4.80 | 4.30 | 5.70 | 0.00 | - | 16 | 860 | 39.34% |
| ABBV230120P00090000 | 2021-12-01 12:14PM EST | 90.00 | 5.70 | 4.75 | 5.70 | 0.00 | - | 1 | 1,513 | 37.04% |
| ABBV230120P00092500 | 2021-12-01 1:17PM EST | 92.50 | 5.50 | 5.45 | 6.10 | 0.00 | - | 22 | 944 | 35.93% |
| ABBV230120P00095000 | 2021-12-03 9:35AM EST | 95.00 | 6.20 | 6.00 | 6.80 | -0.43 | -6.49% | 20 | 2,111 | 35.57% |
| ABBV230120P00097500 | 2021-12-02 3:51PM EST | 97.50 | 7.39 | 6.60 | 8.15 | 0.00 | - | 6 | 1,244 | 36.74% |
| ABBV230120P00100000 | 2021-12-03 12:22PM EST | 100.00 | 7.90 | 7.35 | 8.80 | -0.30 | -3.66% | 2 | 2,370 | 35.94% |
| ABBV230120P00105000 | 2021-12-03 11:04AM EST | 105.00 | 9.75 | 9.30 | 11.45 | -0.05 | -0.51% | 2 | 3,420 | 37.16% |
| ABBV230120P00110000 | 2021-12-02 3:47PM EST | 110.00 | 12.40 | 11.40 | 12.80 | 0.00 | - | 300 | 1,386 | 34.94% |
| ABBV230120P00115000 | 2021-12-03 10:06AM EST | 115.00 | 14.20 | 13.90 | 15.40 | -1.00 | -6.58% | 11 | 997 | 35.00% |
| ABBV230120P00120000 | 2021-12-03 1:31PM EST | 120.00 | 17.40 | 16.60 | 18.20 | -0.90 | -4.92% | 25 | 2,121 | 34.98% |
| ABBV230120P00125000 | 2021-12-03 10:51AM EST | 125.00 | 20.50 | 19.95 | 20.90 | -0.50 | -2.38% | 6 | 1,933 | 34.34% |
| ABBV230120P00130000 | 2021-11-16 3:55PM EST | 130.00 | 24.00 | 23.00 | 24.70 | 0.00 | - | 3 | 147 | 35.47% |
| ABBV230120P00135000 | 2021-11-18 11:07AM EST | 135.00 | 28.00 | 26.95 | 29.20 | 0.00 | - | 2 | 22 | 37.64% |
| ABBV230120P00140000 | 2021-10-29 8:41AM EST | 140.00 | 35.80 | 32.20 | 33.80 | 0.00 | - | 1 | 3 | 39.73% |
| ABBV230120P00145000 | 2021-11-18 2:14PM EST | 145.00 | 35.91 | 34.95 | 36.80 | 0.00 | - | 1 | 22 | 38.30% |
| ABBV230120P00150000 | 2021-11-26 11:26AM EST | 150.00 | 41.50 | 38.80 | 41.40 | 0.00 | - | 20 | 65 | 39.90% |
| ABBV230120P00155000 | 2021-11-18 1:23PM EST | 155.00 | 45.00 | 43.30 | 45.65 | 0.00 | - | 1 | 103 | 40.57% |
| ABBV230120P00160000 | 2021-10-29 11:31AM EST | 160.00 | 52.00 | 49.90 | 51.70 | 0.00 | - | 1 | 12 | 44.95% |
| ABBV230120P00165000 | 2021-08-25 4:26PM EST | 165.00 | 70.30 | 62.75 | 67.20 | 0.00 | - | 2 | 1 | 64.00% |
| ABBV230120P00170000 | 2021-11-22 3:00PM EST | 170.00 | 59.78 | 55.95 | 59.85 | 0.00 | - | 4 | 36 | 44.78% |
| ABBV230120P00175000 | 2021-11-18 11:04AM EST | 175.00 | 64.20 | 61.30 | 64.85 | 0.00 | - | 1 | 1 | 46.56% |
| ABBV230120P00180000 | 2021-11-18 11:05AM EST | 180.00 | 69.10 | 66.65 | 69.50 | 0.00 | - | 1 | 2 | 47.45% |
© 2021 Yahoo. All rights reserved.
