AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120C00042500 | 2022-04-12 3:59PM EDT | 42.50 | 124.71 | 110.60 | 112.60 | 0.00 | - | 64 | 0 | 128.64% |
| ABBV230120C00045000 | 2022-04-12 3:43PM EDT | 45.00 | 122.68 | 108.40 | 109.95 | 0.00 | - | 9 | 0 | 123.83% |
| ABBV230120C00047500 | 2022-04-12 3:43PM EDT | 47.50 | 120.23 | 105.60 | 107.60 | 0.00 | - | 11 | 8 | 118.04% |
| ABBV230120C00050000 | 2022-04-29 9:51AM EDT | 50.00 | 91.50 | 98.80 | 100.90 | 0.00 | - | 1 | 11 | 78.76% |
| ABBV230120C00055000 | 2022-04-12 3:32PM EDT | 55.00 | 112.20 | 98.15 | 100.10 | 0.00 | - | 730 | 0 | 104.55% |
| ABBV230120C00060000 | 2022-05-02 1:58PM EDT | 60.00 | 86.84 | 89.30 | 91.60 | 0.00 | - | 4 | 54 | 58.84% |
| ABBV230120C00065000 | 2022-04-13 3:59PM EDT | 65.00 | 93.99 | 87.60 | 89.90 | 0.00 | - | 68 | 48 | 86.76% |
| ABBV230120C00070000 | 2022-05-09 3:57PM EDT | 70.00 | 81.00 | 80.45 | 81.40 | 0.00 | - | 1 | 94 | 56.86% |
| ABBV230120C00072500 | 2022-03-18 1:26PM EDT | 72.50 | 85.80 | 88.80 | 91.55 | 0.00 | - | 57 | 0 | 121.53% |
| ABBV230120C00075000 | 2022-05-02 1:58PM EDT | 75.00 | 71.95 | 74.10 | 76.45 | 0.00 | - | 3 | 28 | 57.69% |
| ABBV230120C00077500 | 2022-05-02 1:57PM EDT | 77.50 | 69.63 | 71.60 | 74.05 | 0.00 | - | 1 | 7 | 56.20% |
| ABBV230120C00080000 | 2022-05-23 10:53AM EDT | 80.00 | 70.22 | 69.70 | 70.90 | 0.00 | - | 1 | 84 | 47.78% |
| ABBV230120C00082500 | 2022-04-13 3:48PM EDT | 82.50 | 76.94 | 70.20 | 72.70 | 0.00 | - | 10 | 29 | 66.89% |
| ABBV230120C00085000 | 2022-05-17 9:55AM EDT | 85.00 | 68.85 | 64.65 | 66.00 | 0.00 | - | 1 | 84 | 44.78% |
| ABBV230120C00087500 | 2022-05-02 1:54PM EDT | 87.50 | 60.01 | 61.60 | 64.15 | 0.00 | - | 2 | 13 | 48.13% |
| ABBV230120C00090000 | 2022-05-27 1:08PM EDT | 90.00 | 59.20 | 59.70 | 61.15 | +1.13 | +1.95% | 2 | 99 | 42.24% |
| ABBV230120C00092500 | 2022-04-12 3:10PM EDT | 92.50 | 75.69 | 61.10 | 63.35 | 0.00 | - | 58 | 0 | 60.28% |
| ABBV230120C00095000 | 2022-05-02 1:55PM EDT | 95.00 | 60.00 | 54.85 | 56.00 | 0.00 | - | 1 | 77 | 37.28% |
| ABBV230120C00097500 | 2022-05-23 11:06AM EDT | 97.50 | 53.10 | 52.45 | 53.75 | 0.00 | - | 1 | 225 | 37.42% |
| ABBV230120C00100000 | 2022-05-23 3:55PM EDT | 100.00 | 48.65 | 50.50 | 51.60 | 0.00 | - | 1 | 620 | 37.92% |
| ABBV230120C00105000 | 2022-05-25 9:30AM EDT | 105.00 | 46.00 | 45.75 | 46.80 | 0.00 | - | 1 | 346 | 35.39% |
| ABBV230120C00110000 | 2022-05-23 3:51PM EDT | 110.00 | 40.90 | 41.25 | 42.20 | 0.00 | - | 4 | 1,442 | 33.73% |
| ABBV230120C00115000 | 2022-05-25 2:38PM EDT | 115.00 | 39.49 | 36.85 | 37.40 | 0.00 | - | 4 | 2,696 | 30.95% |
| ABBV230120C00120000 | 2022-05-27 1:22PM EDT | 120.00 | 31.60 | 32.45 | 33.00 | -1.40 | -4.24% | 5 | 2,696 | 29.59% |
| ABBV230120C00125000 | 2022-05-25 9:56AM EDT | 125.00 | 30.60 | 28.05 | 29.00 | 0.00 | - | 1 | 916 | 29.08% |
| ABBV230120C00130000 | 2022-05-27 12:43PM EDT | 130.00 | 23.46 | 23.95 | 25.20 | -3.14 | -11.80% | 2 | 3,607 | 28.51% |
| ABBV230120C00135000 | 2022-05-26 1:27PM EDT | 135.00 | 22.95 | 20.85 | 21.50 | 0.00 | - | 11 | 4,123 | 27.59% |
| ABBV230120C00140000 | 2022-05-27 12:30PM EDT | 140.00 | 16.60 | 17.55 | 18.20 | -2.25 | -11.94% | 8 | 3,677 | 27.02% |
| ABBV230120C00145000 | 2022-05-27 1:12PM EDT | 145.00 | 14.00 | 14.55 | 15.15 | -1.80 | -11.39% | 1 | 2,342 | 26.39% |
| ABBV230120C00150000 | 2022-05-27 12:09PM EDT | 150.00 | 11.35 | 11.60 | 12.35 | -1.52 | -11.81% | 2 | 7,208 | 25.65% |
| ABBV230120C00155000 | 2022-05-27 3:21PM EDT | 155.00 | 9.20 | 8.85 | 10.15 | -1.66 | -15.29% | 26 | 1,290 | 25.52% |
| ABBV230120C00160000 | 2022-05-27 1:52PM EDT | 160.00 | 7.15 | 7.50 | 7.80 | -1.55 | -17.82% | 18 | 4,032 | 24.43% |
| ABBV230120C00165000 | 2022-05-27 2:50PM EDT | 165.00 | 5.65 | 5.80 | 6.20 | -1.30 | -18.71% | 115 | 1,483 | 24.28% |
| ABBV230120C00170000 | 2022-05-27 2:25PM EDT | 170.00 | 4.00 | 4.45 | 4.75 | -1.01 | -20.16% | 14 | 2,393 | 23.85% |
| ABBV230120C00175000 | 2022-05-27 3:44PM EDT | 175.00 | 3.49 | 3.35 | 3.60 | -0.66 | -15.90% | 55 | 1,828 | 23.53% |
| ABBV230120C00180000 | 2022-05-27 1:05PM EDT | 180.00 | 2.42 | 2.46 | 2.83 | -0.49 | -16.84% | 21 | 2,204 | 23.66% |
| ABBV230120C00185000 | 2022-05-27 2:15PM EDT | 185.00 | 1.81 | 1.82 | 2.20 | -0.44 | -19.56% | 22 | 1,718 | 23.75% |
| ABBV230120C00190000 | 2022-05-26 1:27PM EDT | 190.00 | 1.88 | 1.35 | 1.69 | 0.00 | - | 22 | 1,597 | 23.78% |
| ABBV230120C00195000 | 2022-05-27 9:59AM EDT | 195.00 | 1.10 | 0.97 | 1.19 | -0.12 | -9.84% | 2 | 372 | 23.34% |
| ABBV230120C00200000 | 2022-05-27 3:56PM EDT | 200.00 | 0.88 | 0.71 | 0.86 | -0.15 | -14.56% | 3 | 1,929 | 23.17% |
| ABBV230120C00210000 | 2022-05-20 10:07AM EDT | 210.00 | 0.73 | 0.25 | 0.83 | 0.00 | - | 1 | 326 | 25.88% |
| ABBV230120C00220000 | 2022-05-24 9:48AM EDT | 220.00 | 0.29 | 0.11 | 0.75 | 0.00 | - | 4 | 49 | 27.99% |
| ABBV230120C00230000 | 2022-05-26 10:24AM EDT | 230.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 2 | 27 | 28.32% |
| ABBV230120C00240000 | 2022-05-26 10:24AM EDT | 240.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 2 | 100 | 28.30% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120P00042500 | 2022-05-20 11:58AM EDT | 42.50 | 0.27 | 0.20 | 0.35 | 0.00 | - | 2 | 702 | 73.63% |
| ABBV230120P00045000 | 2022-05-20 11:59AM EDT | 45.00 | 0.26 | 0.09 | 0.41 | 0.00 | - | 2 | 1,445 | 69.43% |
| ABBV230120P00047500 | 2022-05-20 12:01PM EDT | 47.50 | 0.29 | 0.10 | 0.75 | 0.00 | - | 2 | 87 | 72.07% |
| ABBV230120P00050000 | 2022-05-20 12:02PM EDT | 50.00 | 0.31 | 0.14 | 0.54 | 0.00 | - | 2 | 1,738 | 66.70% |
| ABBV230120P00055000 | 2022-05-20 12:04PM EDT | 55.00 | 0.38 | 0.18 | 0.77 | 0.00 | - | 1 | 282 | 64.65% |
| ABBV230120P00060000 | 2022-05-24 9:30AM EDT | 60.00 | 0.52 | 0.22 | 0.54 | 0.00 | - | 20 | 1,345 | 57.32% |
| ABBV230120P00065000 | 2022-05-27 3:04PM EDT | 65.00 | 0.55 | 0.38 | 0.86 | 0.00 | - | 5 | 1,546 | 57.30% |
| ABBV230120P00070000 | 2022-05-27 9:33AM EDT | 70.00 | 0.66 | 0.47 | 0.75 | +0.06 | +10.00% | 2 | 2,327 | 52.56% |
| ABBV230120P00072500 | 2022-05-18 3:00PM EDT | 72.50 | 0.72 | 0.40 | 0.89 | 0.00 | - | 2 | 403 | 50.93% |
| ABBV230120P00075000 | 2022-05-23 3:56PM EDT | 75.00 | 0.75 | 0.50 | 0.92 | 0.00 | - | 1 | 4,802 | 52.32% |
| ABBV230120P00077500 | 2022-05-20 1:12PM EDT | 77.50 | 0.90 | 0.75 | 0.94 | 0.00 | - | 1 | 282 | 50.37% |
| ABBV230120P00080000 | 2022-05-26 1:32PM EDT | 80.00 | 0.90 | 0.80 | 0.97 | 0.00 | - | 71 | 1,509 | 48.58% |
| ABBV230120P00082500 | 2022-05-23 3:31PM EDT | 82.50 | 1.06 | 0.82 | 1.15 | 0.00 | - | 12 | 753 | 48.29% |
| ABBV230120P00085000 | 2022-05-23 2:33PM EDT | 85.00 | 1.13 | 1.02 | 1.23 | -0.03 | -2.59% | 1 | 2,837 | 46.94% |
| ABBV230120P00087500 | 2022-04-25 1:37PM EDT | 87.50 | 1.11 | 1.02 | 1.49 | 0.00 | - | 5 | 917 | 46.99% |
| ABBV230120P00090000 | 2022-05-23 2:26PM EDT | 90.00 | 1.29 | 1.18 | 1.34 | 0.00 | - | 8 | 2,330 | 43.81% |
| ABBV230120P00092500 | 2022-05-23 12:28PM EDT | 92.50 | 1.37 | 1.28 | 1.52 | 0.00 | - | 1 | 1,281 | 43.16% |
| ABBV230120P00095000 | 2022-05-27 2:05PM EDT | 95.00 | 1.59 | 1.40 | 1.59 | +0.04 | +2.58% | 1 | 2,413 | 41.69% |
| ABBV230120P00097500 | 2022-05-26 10:37AM EDT | 97.50 | 1.68 | 1.56 | 1.78 | 0.00 | - | 75 | 2,091 | 40.97% |
| ABBV230120P00100000 | 2022-05-27 1:22PM EDT | 100.00 | 1.88 | 1.71 | 1.85 | +0.04 | +2.17% | 1 | 3,980 | 39.45% |
| ABBV230120P00105000 | 2022-05-27 11:43AM EDT | 105.00 | 2.30 | 1.92 | 2.35 | +0.07 | +3.14% | 10 | 4,107 | 38.26% |
| ABBV230120P00110000 | 2022-05-26 11:47AM EDT | 110.00 | 2.66 | 2.57 | 2.76 | 0.00 | - | 15 | 4,625 | 36.27% |
| ABBV230120P00115000 | 2022-05-27 3:12PM EDT | 115.00 | 3.30 | 3.20 | 3.45 | 0.00 | - | 40 | 3,925 | 35.11% |
| ABBV230120P00120000 | 2022-05-27 10:28AM EDT | 120.00 | 4.25 | 3.95 | 4.15 | +0.28 | +7.05% | 1 | 5,045 | 33.57% |
| ABBV230120P00125000 | 2022-05-26 11:37AM EDT | 125.00 | 4.90 | 4.80 | 5.05 | 0.00 | - | 17 | 3,455 | 32.27% |
| ABBV230120P00130000 | 2022-05-26 11:37AM EDT | 130.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 24 | 2,160 | 31.74% |
| ABBV230120P00135000 | 2022-05-27 3:42PM EDT | 135.00 | 7.55 | 7.40 | 7.65 | 0.00 | - | 68 | 3,169 | 30.41% |
| ABBV230120P00140000 | 2022-05-27 2:49PM EDT | 140.00 | 9.55 | 8.95 | 9.85 | -0.90 | -8.61% | 18 | 4,382 | 30.77% |
| ABBV230120P00145000 | 2022-05-27 2:46PM EDT | 145.00 | 11.65 | 10.95 | 11.55 | +1.20 | +11.48% | 5 | 1,582 | 29.41% |
| ABBV230120P00150000 | 2022-05-27 3:29PM EDT | 150.00 | 13.70 | 13.10 | 13.85 | +0.85 | +6.61% | 47 | 1,461 | 28.80% |
| ABBV230120P00155000 | 2022-05-27 10:31AM EDT | 155.00 | 16.90 | 15.95 | 16.50 | +1.70 | +11.18% | 10 | 462 | 28.34% |
| ABBV230120P00160000 | 2022-05-20 2:50PM EDT | 160.00 | 20.40 | 18.90 | 19.65 | 0.00 | - | 3 | 335 | 28.36% |
| ABBV230120P00165000 | 2022-05-26 2:07PM EDT | 165.00 | 21.75 | 22.15 | 22.75 | 0.00 | - | 1 | 398 | 27.72% |
| ABBV230120P00170000 | 2022-05-26 2:09PM EDT | 170.00 | 25.30 | 25.75 | 26.45 | 0.00 | - | 3 | 1,222 | 27.87% |
| ABBV230120P00175000 | 2022-05-24 10:46AM EDT | 175.00 | 31.15 | 29.45 | 30.55 | 0.00 | - | 1 | 415 | 28.50% |
| ABBV230120P00180000 | 2022-05-19 10:50AM EDT | 180.00 | 34.63 | 33.15 | 35.00 | 0.00 | - | 2 | 15 | 29.64% |
| ABBV230120P00185000 | 2022-04-29 9:31AM EDT | 185.00 | 39.95 | 37.95 | 38.65 | 0.00 | - | 1 | 51 | 28.28% |
| ABBV230120P00190000 | 2022-04-01 11:39AM EDT | 190.00 | 34.25 | 43.50 | 47.80 | 0.00 | - | 1 | 1 | 41.26% |
| ABBV230120P00195000 | 2022-04-11 9:53AM EDT | 195.00 | 31.50 | 45.20 | 46.20 | 0.00 | - | 2 | 2 | 23.45% |
| ABBV230120P00200000 | 2022-05-27 3:10PM EDT | 200.00 | 52.50 | 50.50 | 52.90 | -1.90 | -3.49% | 1 | 15 | 31.85% |
| ABBV230120P00220000 | 2022-04-06 3:37PM EDT | 220.00 | 54.78 | 67.25 | 69.30 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
