AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230519C00070000 | 2023-03-27 3:14PM EDT | 70.00 | 88.16 | 87.60 | 88.70 | 0.00 | - | 20 | 10 | 91.99% |
| ABBV230519C00075000 | 2023-02-06 4:54PM EDT | 75.00 | 70.56 | 74.50 | 75.40 | 0.00 | - | - | 3 | 0.00% |
| ABBV230519C00085000 | 2022-10-13 10:56AM EDT | 85.00 | 55.00 | 65.50 | 66.65 | 0.00 | - | - | 67 | 0.00% |
| ABBV230519C00090000 | 2023-02-16 1:28PM EDT | 90.00 | 60.45 | 62.80 | 65.90 | 0.00 | - | 4 | 4 | 0.00% |
| ABBV230519C00095000 | 2023-02-16 1:29PM EDT | 95.00 | 55.48 | 57.85 | 60.90 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV230519C00100000 | 2023-01-09 3:54PM EDT | 100.00 | 62.25 | 44.90 | 46.30 | 0.00 | - | 9 | 0 | 0.00% |
| ABBV230519C00105000 | 2023-01-26 2:23PM EDT | 105.00 | 43.92 | 47.90 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV230519C00110000 | 2023-02-10 11:48AM EDT | 110.00 | 42.25 | 39.35 | 40.70 | 0.00 | - | 1 | 2 | 0.00% |
| ABBV230519C00115000 | 2023-02-02 1:19PM EDT | 115.00 | 31.05 | 41.35 | 42.10 | 0.00 | - | - | 1 | 0.00% |
| ABBV230519C00120000 | 2023-03-22 10:35AM EDT | 120.00 | 36.70 | 37.65 | 38.75 | 0.00 | - | 2 | 25 | 48.98% |
| ABBV230519C00125000 | 2023-03-14 9:55AM EDT | 125.00 | 28.68 | 33.00 | 33.60 | 0.00 | - | 3 | 50 | 40.80% |
| ABBV230519C00130000 | 2023-03-30 9:56AM EDT | 130.00 | 28.65 | 28.10 | 28.55 | 0.00 | - | 1 | 255 | 34.47% |
| ABBV230519C00135000 | 2023-03-30 3:55PM EDT | 135.00 | 23.30 | 23.40 | 23.60 | 0.00 | - | 7 | 710 | 29.74% |
| ABBV230519C00140000 | 2023-03-29 2:39PM EDT | 140.00 | 17.55 | 18.45 | 18.80 | 0.00 | - | 38 | 344 | 26.39% |
| ABBV230519C00145000 | 2023-03-27 12:05PM EDT | 145.00 | 14.83 | 14.00 | 14.25 | 0.00 | - | 3 | 1,979 | 24.10% |
| ABBV230519C00150000 | 2023-03-30 3:51PM EDT | 150.00 | 10.15 | 9.95 | 10.10 | 0.00 | - | 9 | 1,500 | 22.41% |
| ABBV230519C00155000 | 2023-03-31 10:08AM EDT | 155.00 | 6.47 | 6.55 | 6.65 | +0.04 | +0.62% | 16 | 3,336 | 21.53% |
| ABBV230519C00160000 | 2023-03-31 9:47AM EDT | 160.00 | 3.80 | 3.80 | 3.90 | -0.10 | -2.56% | 12 | 4,968 | 20.50% |
| ABBV230519C00165000 | 2023-03-31 9:55AM EDT | 165.00 | 1.95 | 1.90 | 2.02 | -0.09 | -4.41% | 8 | 10,090 | 19.72% |
| ABBV230519C00170000 | 2023-03-31 10:12AM EDT | 170.00 | 0.88 | 0.81 | 0.88 | -0.11 | -11.11% | 3 | 4,777 | 18.90% |
| ABBV230519C00175000 | 2023-03-30 12:27PM EDT | 175.00 | 0.37 | 0.32 | 0.39 | 0.00 | - | 2 | 1,137 | 19.07% |
| ABBV230519C00180000 | 2023-03-28 3:30PM EDT | 180.00 | 0.21 | 0.04 | 0.33 | 0.00 | - | 12 | 1,162 | 22.12% |
| ABBV230519C00185000 | 2023-03-29 10:42AM EDT | 185.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 2 | 383 | 23.98% |
| ABBV230519C00190000 | 2023-03-29 3:37PM EDT | 190.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 193 | 274 | 26.51% |
| ABBV230519C00195000 | 2023-03-28 1:26PM EDT | 195.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 5 | 211 | 27.88% |
| ABBV230519C00200000 | 2023-03-23 12:43PM EDT | 200.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 68 | 146 | 32.42% |
| ABBV230519C00210000 | 2023-03-09 12:30PM EDT | 210.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 66 | 34.28% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230519P00070000 | 2023-03-21 9:44AM EDT | 70.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 4 | 25 | 92.77% |
| ABBV230519P00075000 | 2023-03-30 10:15AM EDT | 75.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 43 | 85.94% |
| ABBV230519P00080000 | 2023-03-27 1:26PM EDT | 80.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | 14 | 15 | 87.99% |
| ABBV230519P00085000 | 2023-02-03 3:17PM EDT | 85.00 | 0.19 | 0.03 | 0.12 | 0.00 | - | 2 | 12 | 69.14% |
| ABBV230519P00090000 | 2023-03-30 10:14AM EDT | 90.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | 18 | 86 | 69.24% |
| ABBV230519P00095000 | 2023-03-23 1:46PM EDT | 95.00 | 0.13 | 0.05 | 0.27 | 0.00 | - | 60 | 43 | 63.87% |
| ABBV230519P00100000 | 2023-03-30 9:42AM EDT | 100.00 | 0.11 | 0.04 | 0.29 | 0.00 | - | 81 | 278 | 58.30% |
| ABBV230519P00105000 | 2023-03-29 10:22AM EDT | 105.00 | 0.10 | 0.10 | 0.22 | 0.00 | - | 10 | 93 | 52.54% |
| ABBV230519P00110000 | 2023-03-30 2:03PM EDT | 110.00 | 0.18 | 0.05 | 0.32 | 0.00 | - | 1 | 180 | 52.83% |
| ABBV230519P00115000 | 2023-03-30 3:06PM EDT | 115.00 | 0.21 | 0.09 | 0.40 | 0.00 | - | 1 | 373 | 49.22% |
| ABBV230519P00120000 | 2023-03-31 9:36AM EDT | 120.00 | 0.23 | 0.16 | 0.41 | -0.21 | -47.73% | 4 | 2,029 | 43.85% |
| ABBV230519P00125000 | 2023-03-31 9:37AM EDT | 125.00 | 0.32 | 0.31 | 0.35 | -0.02 | -5.88% | 12 | 2,072 | 37.21% |
| ABBV230519P00130000 | 2023-03-30 9:48AM EDT | 130.00 | 0.45 | 0.42 | 0.46 | 0.00 | - | 4 | 738 | 33.89% |
| ABBV230519P00135000 | 2023-03-31 9:53AM EDT | 135.00 | 0.64 | 0.59 | 0.77 | -0.04 | -5.88% | 9 | 2,704 | 32.37% |
| ABBV230519P00140000 | 2023-03-30 3:15PM EDT | 140.00 | 1.04 | 0.90 | 0.97 | 0.00 | - | 6 | 2,396 | 28.47% |
| ABBV230519P00145000 | 2023-03-31 10:02AM EDT | 145.00 | 1.57 | 1.49 | 1.56 | -0.06 | -3.68% | 1 | 1,922 | 26.58% |
| ABBV230519P00150000 | 2023-03-31 9:47AM EDT | 150.00 | 2.55 | 2.46 | 2.53 | -0.09 | -3.41% | 3 | 2,007 | 24.94% |
| ABBV230519P00155000 | 2023-03-30 3:46PM EDT | 155.00 | 4.25 | 3.95 | 4.10 | 0.00 | - | 124 | 1,455 | 23.77% |
| ABBV230519P00160000 | 2023-03-30 3:50PM EDT | 160.00 | 6.55 | 6.20 | 6.40 | 0.00 | - | 28 | 631 | 22.88% |
| ABBV230519P00165000 | 2023-03-30 11:24AM EDT | 165.00 | 9.40 | 9.35 | 9.60 | 0.00 | - | 1 | 489 | 22.79% |
| ABBV230519P00170000 | 2023-03-30 3:35PM EDT | 170.00 | 13.70 | 13.45 | 13.65 | 0.00 | - | 2 | 213 | 24.09% |
| ABBV230519P00175000 | 2023-03-24 10:26AM EDT | 175.00 | 20.10 | 18.05 | 18.35 | 0.00 | - | 1 | 2 | 27.47% |
| ABBV230519P00180000 | 2023-03-24 3:59PM EDT | 180.00 | 23.05 | 22.85 | 23.80 | 0.00 | - | 2 | 4 | 35.32% |
| ABBV230519P00195000 | 2023-02-01 4:25PM EDT | 195.00 | 47.95 | 38.85 | 39.80 | 0.00 | - | 4 | 0 | 52.20% |
| ABBV230519P00200000 | 2022-11-18 3:57PM EDT | 200.00 | 45.15 | 39.30 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
