AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120C00042500 | 2022-11-22 11:30AM EST | 42.50 | 116.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00045000 | 2022-10-28 8:45AM EST | 45.00 | 98.43 | 114.30 | 115.50 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV230120C00047500 | 2022-04-12 2:43PM EST | 47.50 | 120.23 | 105.60 | 107.60 | 0.00 | - | 11 | 8 | 0.00% |
| ABBV230120C00050000 | 2022-10-12 2:34PM EST | 50.00 | 90.90 | 99.30 | 101.65 | 0.00 | - | 98 | 10 | 0.00% |
| ABBV230120C00055000 | 2022-04-12 2:32PM EST | 55.00 | 112.20 | 98.15 | 100.10 | 0.00 | - | 730 | 0 | 0.00% |
| ABBV230120C00060000 | 2022-10-12 2:56PM EST | 60.00 | 80.08 | 89.80 | 91.20 | 0.00 | - | 521 | 54 | 0.00% |
| ABBV230120C00065000 | 2022-10-13 9:58AM EST | 65.00 | 74.60 | 84.85 | 86.50 | 0.00 | - | 2 | 27 | 0.00% |
| ABBV230120C00070000 | 2022-10-12 2:00PM EST | 70.00 | 70.25 | 80.00 | 81.65 | 0.00 | - | 470 | 6 | 0.00% |
| ABBV230120C00072500 | 2022-10-24 2:30PM EST | 72.50 | 80.25 | 86.75 | 87.75 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00075000 | 2022-11-09 1:08PM EST | 75.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00077500 | 2022-11-30 3:55PM EST | 77.50 | 83.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV230120C00080000 | 2022-12-06 11:43AM EST | 80.00 | 82.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV230120C00082500 | 2022-10-13 9:59AM EST | 82.50 | 57.27 | 67.45 | 69.15 | 0.00 | - | 2 | 9 | 0.00% |
| ABBV230120C00085000 | 2022-12-07 9:33AM EST | 85.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230120C00087500 | 2022-11-11 10:21AM EST | 87.50 | 59.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00090000 | 2022-12-01 12:26PM EST | 90.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV230120C00092500 | 2022-04-12 2:10PM EST | 92.50 | 75.69 | 61.10 | 63.35 | 0.00 | - | 58 | 0 | 0.00% |
| ABBV230120C00095000 | 2022-12-07 12:40PM EST | 95.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230120C00097500 | 2022-10-03 2:06PM EST | 97.50 | 41.34 | 48.50 | 50.95 | 0.00 | - | 1 | 9 | 0.00% |
| ABBV230120C00100000 | 2022-12-01 2:51PM EST | 100.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV230120C00105000 | 2022-12-05 9:30AM EST | 105.00 | 58.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230120C00110000 | 2022-12-07 9:49AM EST | 110.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00115000 | 2022-12-07 3:55PM EST | 115.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABBV230120C00120000 | 2022-12-06 9:38AM EST | 120.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00125000 | 2022-12-07 3:55PM EST | 125.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120C00130000 | 2022-12-07 3:15PM EST | 130.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABBV230120C00135000 | 2022-12-07 2:08PM EST | 135.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV230120C00140000 | 2022-12-07 3:53PM EST | 140.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ABBV230120C00145000 | 2022-12-07 3:06PM EST | 145.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ABBV230120C00150000 | 2022-12-07 3:58PM EST | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| ABBV230120C00155000 | 2022-12-07 3:37PM EST | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ABBV230120C00160000 | 2022-12-07 3:56PM EST | 160.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| ABBV230120C00165000 | 2022-12-07 3:59PM EST | 165.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| ABBV230120C00170000 | 2022-12-07 3:46PM EST | 170.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| ABBV230120C00175000 | 2022-12-07 3:56PM EST | 175.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 3.13% |
| ABBV230120C00180000 | 2022-12-07 1:21PM EST | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ABBV230120C00185000 | 2022-12-07 11:06AM EST | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ABBV230120C00190000 | 2022-12-07 2:05PM EST | 190.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ABBV230120C00195000 | 2022-12-02 3:30PM EST | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ABBV230120C00200000 | 2022-12-07 12:54PM EST | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ABBV230120C00210000 | 2022-11-30 11:12AM EST | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| ABBV230120C00220000 | 2022-12-07 1:52PM EST | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV230120C00230000 | 2022-11-17 9:30AM EST | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230120C00240000 | 2022-08-22 12:28PM EST | 240.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 1 | 2,163 | 54.54% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120P00042500 | 2022-11-28 9:49AM EST | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ABBV230120P00045000 | 2022-11-18 10:41AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| ABBV230120P00047500 | 2022-07-29 11:47AM EST | 47.50 | 0.10 | 0.00 | 0.39 | 0.00 | - | 5 | 70 | 158.98% |
| ABBV230120P00050000 | 2022-10-28 12:34PM EST | 50.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 50 | 0 | 138.67% |
| ABBV230120P00055000 | 2022-11-11 10:24AM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ABBV230120P00060000 | 2022-11-30 11:35AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| ABBV230120P00065000 | 2022-11-30 1:47PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 50.00% |
| ABBV230120P00070000 | 2022-11-30 11:39AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| ABBV230120P00072500 | 2022-11-08 3:19PM EST | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230120P00075000 | 2022-11-21 10:04AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV230120P00077500 | 2022-11-30 11:41AM EST | 77.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| ABBV230120P00080000 | 2022-11-28 11:18AM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| ABBV230120P00082500 | 2022-11-30 11:55AM EST | 82.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV230120P00085000 | 2022-12-05 3:38PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV230120P00087500 | 2022-11-23 12:42PM EST | 87.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| ABBV230120P00090000 | 2022-11-23 12:38PM EST | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 25.00% |
| ABBV230120P00092500 | 2022-11-18 3:49PM EST | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| ABBV230120P00095000 | 2022-11-29 2:41PM EST | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230120P00097500 | 2022-11-23 12:23PM EST | 97.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| ABBV230120P00100000 | 2022-12-05 12:44PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| ABBV230120P00105000 | 2022-12-02 3:37PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV230120P00110000 | 2022-12-07 2:22PM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ABBV230120P00115000 | 2022-12-07 1:51PM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABBV230120P00120000 | 2022-12-07 1:46PM EST | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABBV230120P00125000 | 2022-12-07 1:46PM EST | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ABBV230120P00130000 | 2022-12-07 2:06PM EST | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ABBV230120P00135000 | 2022-12-07 2:06PM EST | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| ABBV230120P00140000 | 2022-12-07 3:47PM EST | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| ABBV230120P00145000 | 2022-12-07 3:16PM EST | 145.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| ABBV230120P00150000 | 2022-12-07 3:41PM EST | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| ABBV230120P00155000 | 2022-12-07 3:55PM EST | 155.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 3.13% |
| ABBV230120P00160000 | 2022-12-07 2:54PM EST | 160.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| ABBV230120P00165000 | 2022-12-07 3:48PM EST | 165.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.20% |
| ABBV230120P00170000 | 2022-12-07 2:23PM EST | 170.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| ABBV230120P00175000 | 2022-12-07 1:35PM EST | 175.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120P00180000 | 2022-11-11 11:43AM EST | 180.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV230120P00185000 | 2022-10-25 12:51PM EST | 185.00 | 35.00 | 25.65 | 26.70 | 0.00 | - | 1 | 45 | 59.05% |
| ABBV230120P00190000 | 2022-11-14 2:37PM EST | 190.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230120P00195000 | 2022-06-10 10:50AM EST | 195.00 | 53.47 | 43.60 | 44.85 | 0.00 | - | 2 | 1 | 108.55% |
| ABBV230120P00200000 | 2022-11-03 10:46AM EST | 200.00 | 55.67 | 36.40 | 37.35 | 0.00 | - | 10 | 0 | 50.66% |
| ABBV230120P00210000 | 2022-07-29 8:57AM EST | 210.00 | 67.25 | 73.20 | 75.05 | 0.00 | - | 1 | 1 | 191.30% |
| ABBV230120P00220000 | 2022-07-08 12:03PM EST | 220.00 | 68.27 | 81.45 | 82.85 | 0.00 | - | 1 | 0 | 192.88% |
© 2022 Yahoo. All rights reserved.
