AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00070000 | 2022-12-02 3:41PM EST | 70.00 | 93.53 | 93.65 | 94.35 | +20.23 | +27.60% | 1 | 2 | 90.82% |
| ABBV230217C00090000 | 2022-10-12 12:30PM EST | 90.00 | 51.11 | 60.10 | 61.75 | 0.00 | - | - | 0 | 0.00% |
| ABBV230217C00095000 | 2022-11-17 12:45PM EST | 95.00 | 58.31 | 68.50 | 69.65 | 0.00 | - | 5 | 6 | 62.89% |
| ABBV230217C00100000 | 2022-12-01 10:14AM EST | 100.00 | 62.12 | 63.70 | 64.70 | 0.00 | - | 1 | 13 | 60.47% |
| ABBV230217C00105000 | 2022-09-21 2:10PM EST | 105.00 | 38.05 | 42.95 | 44.30 | 0.00 | - | 1 | 24 | 0.00% |
| ABBV230217C00110000 | 2022-10-04 8:33AM EST | 110.00 | 31.15 | 34.20 | 36.45 | 0.00 | - | 1 | 4 | 0.00% |
| ABBV230217C00115000 | 2022-09-30 2:51PM EST | 115.00 | 23.20 | 33.95 | 34.80 | 0.00 | - | 1 | 5 | 0.00% |
| ABBV230217C00120000 | 2022-11-28 3:09PM EST | 120.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV230217C00125000 | 2022-12-01 11:45AM EST | 125.00 | 37.00 | 39.05 | 39.95 | 0.00 | - | 1 | 22 | 44.62% |
| ABBV230217C00130000 | 2022-12-01 1:04PM EST | 130.00 | 32.05 | 33.40 | 35.05 | 0.00 | - | 11 | 15 | 40.37% |
| ABBV230217C00135000 | 2022-12-02 1:43PM EST | 135.00 | 28.35 | 29.50 | 30.00 | +3.50 | +14.08% | 5 | 58 | 34.95% |
| ABBV230217C00140000 | 2022-12-01 11:28AM EST | 140.00 | 22.85 | 24.85 | 25.40 | 0.00 | - | 2 | 772 | 32.61% |
| ABBV230217C00145000 | 2022-12-02 1:07PM EST | 145.00 | 19.34 | 20.40 | 20.80 | +0.53 | +2.82% | 9 | 906 | 29.60% |
| ABBV230217C00150000 | 2022-12-02 3:19PM EST | 150.00 | 15.98 | 16.25 | 16.65 | +1.51 | +10.44% | 8 | 1,665 | 28.01% |
| ABBV230217C00155000 | 2022-12-02 3:28PM EST | 155.00 | 12.30 | 12.50 | 12.70 | +1.40 | +12.84% | 28 | 882 | 26.04% |
| ABBV230217C00160000 | 2022-12-02 3:56PM EST | 160.00 | 9.25 | 9.20 | 9.35 | +1.00 | +12.12% | 33 | 3,403 | 24.88% |
| ABBV230217C00165000 | 2022-12-02 3:52PM EST | 165.00 | 6.20 | 6.40 | 6.55 | +0.55 | +9.73% | 79 | 2,206 | 23.92% |
| ABBV230217C00170000 | 2022-12-02 3:56PM EST | 170.00 | 4.25 | 4.15 | 4.35 | +0.50 | +13.33% | 211 | 2,270 | 23.15% |
| ABBV230217C00175000 | 2022-12-02 3:40PM EST | 175.00 | 2.50 | 2.56 | 2.70 | +0.24 | +10.62% | 44 | 2,478 | 22.40% |
| ABBV230217C00180000 | 2022-12-02 3:46PM EST | 180.00 | 1.41 | 1.45 | 1.61 | +0.04 | +2.92% | 442 | 1,280 | 21.99% |
| ABBV230217C00185000 | 2022-12-02 3:36PM EST | 185.00 | 0.81 | 0.82 | 0.91 | +0.05 | +6.58% | 213 | 127 | 21.67% |
| ABBV230217C00190000 | 2022-11-30 1:46PM EST | 190.00 | 0.33 | 0.43 | 0.56 | 0.00 | - | 11 | 31 | 22.10% |
| ABBV230217C00195000 | 2022-12-01 9:51AM EST | 195.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 9 | 23.22% |
| ABBV230217C00200000 | 2022-11-28 11:39AM EST | 200.00 | 0.15 | 0.09 | 0.30 | 0.00 | - | 2 | 16 | 24.44% |
| ABBV230217C00210000 | 2022-11-25 10:23AM EST | 210.00 | 0.09 | 0.01 | 0.23 | 0.00 | - | 2 | 0 | 27.83% |
| ABBV230217C00220000 | 2022-11-21 3:54PM EST | 220.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 59 | 29.10% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217P00070000 | 2022-11-28 1:40PM EST | 70.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 200 | 143 | 70.31% |
| ABBV230217P00075000 | 2022-11-21 3:53PM EST | 75.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 200 | 2 | 68.16% |
| ABBV230217P00080000 | 2022-10-28 11:22AM EST | 80.00 | 0.21 | 0.03 | 0.14 | 0.00 | - | 1 | 0 | 64.26% |
| ABBV230217P00085000 | 2022-11-16 1:35PM EST | 85.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 5 | 16 | 59.28% |
| ABBV230217P00090000 | 2022-11-11 2:24PM EST | 90.00 | 0.16 | 0.03 | 0.12 | 0.00 | - | 2 | 1,099 | 53.71% |
| ABBV230217P00095000 | 2022-11-23 3:42PM EST | 95.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 1 | 16 | 50.98% |
| ABBV230217P00100000 | 2022-11-22 3:58PM EST | 100.00 | 0.09 | 0.04 | 0.19 | 0.00 | - | 1 | 1,062 | 50.98% |
| ABBV230217P00105000 | 2022-11-25 10:26AM EST | 105.00 | 0.15 | 0.06 | 0.21 | 0.00 | - | 2 | 430 | 47.17% |
| ABBV230217P00110000 | 2022-11-09 9:30AM EST | 110.00 | 0.58 | 0.10 | 0.31 | 0.00 | - | 1 | 3,925 | 45.56% |
| ABBV230217P00115000 | 2022-11-29 3:11PM EST | 115.00 | 0.30 | 0.11 | 0.34 | 0.00 | - | 2 | 1,375 | 41.80% |
| ABBV230217P00120000 | 2022-12-02 1:33PM EST | 120.00 | 0.30 | 0.18 | 0.30 | -0.20 | -40.00% | 2 | 474 | 36.62% |
| ABBV230217P00125000 | 2022-11-30 12:15PM EST | 125.00 | 0.67 | 0.35 | 0.53 | 0.00 | - | 45 | 738 | 36.28% |
| ABBV230217P00130000 | 2022-12-02 3:56PM EST | 130.00 | 0.54 | 0.50 | 0.56 | -0.17 | -23.94% | 1 | 1,221 | 32.28% |
| ABBV230217P00135000 | 2022-12-02 3:44PM EST | 135.00 | 0.80 | 0.76 | 0.83 | -0.38 | -32.20% | 18 | 741 | 30.73% |
| ABBV230217P00140000 | 2022-12-02 3:02PM EST | 140.00 | 1.27 | 1.15 | 1.23 | -0.38 | -23.03% | 11 | 1,042 | 29.25% |
| ABBV230217P00145000 | 2022-12-02 3:46PM EST | 145.00 | 1.84 | 1.68 | 1.82 | -0.45 | -19.65% | 346 | 804 | 27.88% |
| ABBV230217P00150000 | 2022-12-02 3:44PM EST | 150.00 | 2.70 | 2.58 | 2.68 | -0.55 | -16.92% | 27 | 1,744 | 26.65% |
| ABBV230217P00155000 | 2022-12-02 3:20PM EST | 155.00 | 4.02 | 3.80 | 3.95 | -0.68 | -14.47% | 56 | 757 | 25.71% |
| ABBV230217P00160000 | 2022-12-02 2:45PM EST | 160.00 | 6.11 | 5.45 | 5.65 | -0.43 | -6.57% | 863 | 613 | 24.76% |
| ABBV230217P00165000 | 2022-12-02 2:45PM EST | 165.00 | 8.48 | 7.70 | 7.90 | -0.67 | -7.32% | 1 | 182 | 23.96% |
| ABBV230217P00170000 | 2022-12-02 3:28PM EST | 170.00 | 10.90 | 10.50 | 10.70 | -3.50 | -24.31% | 8 | 22 | 23.19% |
| ABBV230217P00175000 | 2022-11-21 1:10PM EST | 175.00 | 19.35 | 13.85 | 14.25 | 0.00 | - | 1 | 8 | 23.25% |
| ABBV230217P00180000 | 2022-11-14 1:49PM EST | 180.00 | 26.70 | 17.80 | 18.35 | 0.00 | - | 1 | 2 | 23.93% |
| ABBV230217P00185000 | 2022-07-25 9:49AM EST | 185.00 | 36.15 | 46.30 | 47.45 | 0.00 | - | - | 4 | 111.49% |
| ABBV230217P00200000 | 2022-10-24 9:29AM EST | 200.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
