AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00095000 | 2022-08-11 11:09AM EDT | 95.00 | 47.65 | 48.50 | 49.80 | 0.00 | - | 2 | 34 | 36.87% |
| ABBV230616C00100000 | 2022-07-29 10:43AM EDT | 100.00 | 44.00 | 43.85 | 45.45 | 0.00 | - | 6 | 40 | 36.05% |
| ABBV230616C00105000 | 2022-07-25 11:48AM EDT | 105.00 | 47.75 | 39.45 | 40.25 | 0.00 | - | 9 | 12 | 31.58% |
| ABBV230616C00110000 | 2022-08-04 9:30AM EDT | 110.00 | 35.45 | 35.25 | 35.95 | 0.00 | - | 1 | 83 | 30.52% |
| ABBV230616C00115000 | 2022-08-12 10:05AM EDT | 115.00 | 30.50 | 31.10 | 33.00 | -0.50 | -1.61% | 1 | 12 | 32.92% |
| ABBV230616C00120000 | 2022-08-10 1:38PM EDT | 120.00 | 25.63 | 27.30 | 27.85 | 0.00 | - | 3 | 87 | 28.57% |
| ABBV230616C00125000 | 2022-08-09 1:43PM EDT | 125.00 | 22.60 | 23.50 | 25.25 | 0.00 | - | 39 | 58 | 30.34% |
| ABBV230616C00130000 | 2022-08-12 3:43PM EDT | 130.00 | 20.50 | 20.25 | 21.80 | +1.20 | +6.22% | 9 | 56 | 29.42% |
| ABBV230616C00135000 | 2022-08-11 2:15PM EDT | 135.00 | 17.30 | 17.00 | 17.75 | 0.00 | - | 16 | 58 | 26.83% |
| ABBV230616C00140000 | 2022-08-12 11:46AM EDT | 140.00 | 14.20 | 14.25 | 15.55 | -0.14 | -0.98% | 9 | 217 | 27.51% |
| ABBV230616C00145000 | 2022-08-12 3:16PM EDT | 145.00 | 11.90 | 11.75 | 13.00 | 0.00 | - | 6 | 194 | 26.94% |
| ABBV230616C00150000 | 2022-08-11 3:46PM EDT | 150.00 | 9.39 | 9.60 | 10.05 | -0.36 | -3.69% | 2 | 1,197 | 25.10% |
| ABBV230616C00155000 | 2022-08-10 12:34PM EDT | 155.00 | 7.00 | 7.60 | 8.05 | 0.00 | - | 1 | 296 | 24.53% |
| ABBV230616C00160000 | 2022-08-11 2:15PM EDT | 160.00 | 6.32 | 6.00 | 6.40 | 0.00 | - | 12 | 505 | 24.12% |
| ABBV230616C00165000 | 2022-08-11 11:55AM EDT | 165.00 | 4.76 | 4.70 | 5.05 | 0.00 | - | 7 | 570 | 23.80% |
| ABBV230616C00170000 | 2022-08-11 11:32AM EDT | 170.00 | 3.75 | 3.55 | 3.95 | 0.00 | - | 6 | 488 | 23.55% |
| ABBV230616C00175000 | 2022-08-12 3:45PM EDT | 175.00 | 2.80 | 2.53 | 3.70 | -0.16 | -5.41% | 1 | 1,076 | 25.03% |
| ABBV230616C00180000 | 2022-08-12 3:26PM EDT | 180.00 | 2.10 | 1.98 | 2.60 | -0.12 | -5.41% | 8 | 1,228 | 23.91% |
| ABBV230616C00185000 | 2022-08-12 9:39AM EDT | 185.00 | 1.70 | 1.42 | 2.35 | +0.28 | +19.72% | 10 | 178 | 24.88% |
| ABBV230616C00190000 | 2022-08-12 9:39AM EDT | 190.00 | 1.25 | 1.08 | 1.39 | -0.02 | -1.57% | 19 | 253 | 22.99% |
| ABBV230616C00195000 | 2022-08-12 3:15PM EDT | 195.00 | 0.90 | 0.60 | 1.14 | -0.30 | -25.00% | 15 | 24 | 23.32% |
| ABBV230616C00200000 | 2022-08-11 11:03AM EDT | 200.00 | 0.86 | 0.00 | 0.79 | 0.00 | - | 1 | 64 | 22.79% |
| ABBV230616C00210000 | 2022-06-27 10:32AM EDT | 210.00 | 1.62 | 0.53 | 1.06 | 0.00 | - | 10 | 19 | 26.84% |
| ABBV230616C00220000 | 2022-07-26 3:19PM EDT | 220.00 | 0.60 | 0.00 | 0.67 | 0.00 | - | 1 | 28 | 26.71% |
| ABBV230616C00230000 | 2022-06-13 10:18AM EDT | 230.00 | 0.49 | 0.13 | 0.78 | 0.00 | - | 2 | 10 | 29.63% |
| ABBV230616C00240000 | 2022-07-08 12:57PM EDT | 240.00 | 0.88 | 0.01 | 0.42 | 0.00 | - | 1 | 20 | 28.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00075000 | 2022-08-09 9:53AM EDT | 75.00 | 0.85 | 0.21 | 0.97 | 0.00 | - | 1 | 126 | 43.90% |
| ABBV230616P00080000 | 2022-08-10 9:37AM EDT | 80.00 | 1.10 | 0.80 | 1.29 | 0.00 | - | 5 | 37 | 42.74% |
| ABBV230616P00085000 | 2022-08-08 2:31PM EDT | 85.00 | 1.55 | 1.07 | 1.41 | 0.00 | - | 1 | 63 | 39.80% |
| ABBV230616P00090000 | 2022-08-09 2:21PM EDT | 90.00 | 1.82 | 1.37 | 1.70 | 0.00 | - | 400 | 486 | 37.93% |
| ABBV230616P00095000 | 2022-07-29 10:01AM EDT | 95.00 | 2.25 | 1.73 | 2.14 | 0.00 | - | 3 | 358 | 36.61% |
| ABBV230616P00100000 | 2022-08-12 1:22PM EDT | 100.00 | 2.52 | 2.30 | 2.62 | -0.08 | -3.08% | 4 | 959 | 35.12% |
| ABBV230616P00105000 | 2022-08-12 1:35PM EDT | 105.00 | 3.10 | 2.74 | 3.25 | -0.40 | -11.43% | 2 | 211 | 33.89% |
| ABBV230616P00110000 | 2022-08-12 1:32PM EDT | 110.00 | 3.80 | 3.45 | 3.90 | -0.50 | -11.63% | 2 | 255 | 32.37% |
| ABBV230616P00115000 | 2022-08-12 3:47PM EDT | 115.00 | 4.53 | 4.35 | 4.75 | -0.42 | -8.48% | 2 | 792 | 31.12% |
| ABBV230616P00120000 | 2022-08-12 2:13PM EDT | 120.00 | 5.60 | 5.10 | 5.75 | -0.30 | -5.08% | 5 | 1,733 | 29.89% |
| ABBV230616P00125000 | 2022-08-11 9:30AM EDT | 125.00 | 7.80 | 6.65 | 7.05 | 0.00 | - | 1 | 685 | 28.98% |
| ABBV230616P00130000 | 2022-08-10 1:44PM EDT | 130.00 | 9.65 | 8.05 | 8.65 | 0.00 | - | 2 | 3,160 | 28.26% |
| ABBV230616P00135000 | 2022-08-11 2:15PM EDT | 135.00 | 10.65 | 9.95 | 10.45 | 0.00 | - | 11 | 321 | 27.46% |
| ABBV230616P00140000 | 2022-08-12 12:00PM EDT | 140.00 | 12.60 | 12.10 | 12.55 | -0.15 | -1.18% | 100 | 647 | 26.75% |
| ABBV230616P00145000 | 2022-08-12 11:15AM EDT | 145.00 | 15.22 | 14.40 | 15.00 | -0.83 | -5.17% | 1 | 303 | 26.20% |
| ABBV230616P00150000 | 2022-08-11 1:49PM EDT | 150.00 | 17.64 | 16.20 | 17.75 | 0.00 | - | 50 | 446 | 25.70% |
| ABBV230616P00155000 | 2022-08-03 3:22PM EDT | 155.00 | 21.15 | 20.15 | 20.75 | 0.00 | - | 5 | 350 | 25.15% |
| ABBV230616P00160000 | 2022-08-11 10:55AM EDT | 160.00 | 24.60 | 23.25 | 24.00 | 0.00 | - | 1 | 878 | 24.56% |
| ABBV230616P00165000 | 2022-07-29 10:40AM EDT | 165.00 | 28.68 | 27.10 | 27.75 | 0.00 | - | 30 | 135 | 24.50% |
| ABBV230616P00170000 | 2022-08-01 9:30AM EDT | 170.00 | 32.82 | 30.80 | 31.55 | 0.00 | - | 20 | 269 | 24.07% |
| ABBV230616P00175000 | 2022-04-07 10:00AM EDT | 175.00 | 21.30 | 30.60 | 31.60 | 0.00 | - | - | 11 | 0.00% |
| ABBV230616P00180000 | 2022-08-11 1:19PM EDT | 180.00 | 39.50 | 39.05 | 39.95 | 0.00 | - | 2 | 3 | 23.80% |
| ABBV230616P00185000 | 2022-04-12 10:11AM EDT | 185.00 | 29.85 | 37.25 | 39.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV230616P00195000 | 2022-05-17 10:31AM EDT | 195.00 | 45.05 | 59.40 | 60.65 | 0.00 | - | - | 15 | 43.75% |
| ABBV230616P00200000 | 2022-05-17 10:31AM EDT | 200.00 | 49.25 | 64.25 | 65.50 | 0.00 | - | - | 15 | 45.22% |
| ABBV230616P00210000 | 2022-04-19 10:13AM EDT | 210.00 | 58.01 | 61.75 | 63.45 | 0.00 | - | 10 | 1 | 0.00% |
| ABBV230616P00220000 | 2022-04-07 1:48PM EDT | 220.00 | 52.10 | 67.80 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV230616P00240000 | 2022-04-18 12:12AM EDT | 240.00 | 77.80 | 85.25 | 87.95 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
