AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00100000 | 2022-07-18 1:36PM EDT | 100.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ABBV230217C00105000 | 2022-07-07 3:33PM EDT | 105.00 | 47.33 | 34.60 | 35.35 | 0.00 | - | 3 | 32 | 35.46% |
| ABBV230217C00110000 | 2022-08-04 3:39PM EDT | 110.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| ABBV230217C00115000 | 2022-08-04 3:35PM EDT | 115.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV230217C00120000 | 2022-07-29 3:49PM EDT | 120.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ABBV230217C00125000 | 2022-07-29 12:59PM EDT | 125.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ABBV230217C00130000 | 2022-08-05 1:23PM EDT | 130.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| ABBV230217C00135000 | 2022-08-04 12:11PM EDT | 135.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| ABBV230217C00140000 | 2022-08-05 3:00PM EDT | 140.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.39% |
| ABBV230217C00145000 | 2022-08-04 3:31PM EDT | 145.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 1.56% |
| ABBV230217C00150000 | 2022-08-05 1:18PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 3.13% |
| ABBV230217C00155000 | 2022-08-04 2:29PM EDT | 155.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 30 | 305 | 3.13% |
| ABBV230217C00160000 | 2022-08-05 2:44PM EDT | 160.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 3.13% |
| ABBV230217C00165000 | 2022-08-05 11:26AM EDT | 165.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 6.25% |
| ABBV230217C00170000 | 2022-08-05 1:44PM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 163 | 6.25% |
| ABBV230217C00175000 | 2022-08-05 2:53PM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 130 | 6.25% |
| ABBV230217C00180000 | 2022-08-04 1:43PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 326 | 6.25% |
| ABBV230217C00185000 | 2022-07-25 11:26AM EDT | 185.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| ABBV230217C00190000 | 2022-07-26 2:10PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ABBV230217C00195000 | 2022-07-19 12:57PM EDT | 195.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| ABBV230217C00200000 | 2022-07-29 10:28AM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| ABBV230217C00210000 | 2022-07-29 10:26AM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217P00070000 | 2022-07-29 11:05AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| ABBV230217P00080000 | 2022-08-03 11:43AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| ABBV230217P00085000 | 2022-06-17 1:27PM EDT | 85.00 | 1.20 | 0.33 | 0.71 | 0.00 | - | 3 | 8 | 41.02% |
| ABBV230217P00090000 | 2022-08-01 9:52AM EDT | 90.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| ABBV230217P00095000 | 2022-07-29 1:27PM EDT | 95.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| ABBV230217P00100000 | 2022-08-01 12:31PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,037 | 12.50% |
| ABBV230217P00105000 | 2022-08-05 10:35AM EDT | 105.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 370 | 385 | 6.25% |
| ABBV230217P00110000 | 2022-08-05 2:48PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3,883 | 6.25% |
| ABBV230217P00115000 | 2022-07-29 11:27AM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| ABBV230217P00120000 | 2022-08-04 2:36PM EDT | 120.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 33 | 51 | 3.13% |
| ABBV230217P00125000 | 2022-08-04 10:33AM EDT | 125.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 3.13% |
| ABBV230217P00130000 | 2022-08-04 10:43AM EDT | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 193 | 1.56% |
| ABBV230217P00135000 | 2022-08-04 10:34AM EDT | 135.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 0.78% |
| ABBV230217P00140000 | 2022-08-04 3:28PM EDT | 140.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 0.00% |
| ABBV230217P00145000 | 2022-08-04 11:41AM EDT | 145.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| ABBV230217P00150000 | 2022-08-04 3:28PM EDT | 150.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| ABBV230217P00155000 | 2022-07-29 11:51AM EDT | 155.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| ABBV230217P00160000 | 2022-07-29 3:57PM EDT | 160.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ABBV230217P00165000 | 2022-07-18 3:13PM EDT | 165.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ABBV230217P00180000 | 2022-07-25 10:48AM EDT | 180.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABBV230217P00185000 | 2022-07-25 10:49AM EDT | 185.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
