AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00070000 | 2022-12-02 3:41PM EST | 70.00 | 93.58 | 93.55 | 94.55 | +3.49 | +3.87% | 1 | 1 | 58.11% |
| ABBV230616C00095000 | 2022-08-16 12:03PM EST | 95.00 | 49.45 | 48.05 | 49.25 | 0.00 | - | 2 | 34 | 0.00% |
| ABBV230616C00100000 | 2022-10-26 11:36AM EST | 100.00 | 53.82 | 60.00 | 61.05 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230616C00105000 | 2022-10-31 8:36AM EST | 105.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| ABBV230616C00110000 | 2022-11-14 3:00PM EST | 110.00 | 45.75 | 54.25 | 55.25 | 0.00 | - | 3 | 85 | 40.05% |
| ABBV230616C00115000 | 2022-11-18 2:20PM EST | 115.00 | 41.91 | 49.75 | 50.50 | 0.00 | - | 2 | 116 | 37.90% |
| ABBV230616C00120000 | 2022-12-02 12:26PM EST | 120.00 | 44.15 | 45.10 | 45.75 | +2.25 | +5.37% | 3 | 175 | 35.60% |
| ABBV230616C00125000 | 2022-11-17 11:13AM EST | 125.00 | 30.20 | 40.55 | 41.30 | 0.00 | - | 3 | 80 | 34.48% |
| ABBV230616C00130000 | 2022-11-28 9:50AM EST | 130.00 | 33.84 | 36.15 | 36.80 | 0.00 | - | 1 | 114 | 32.75% |
| ABBV230616C00135000 | 2022-11-28 9:50AM EST | 135.00 | 29.65 | 31.90 | 32.65 | 0.00 | - | 2 | 1,500 | 31.89% |
| ABBV230616C00140000 | 2022-12-01 12:29PM EST | 140.00 | 25.50 | 27.75 | 28.35 | 0.00 | - | 8 | 1,796 | 30.08% |
| ABBV230616C00145000 | 2022-12-01 3:33PM EST | 145.00 | 22.44 | 23.85 | 24.55 | 0.00 | - | 52 | 2,471 | 29.27% |
| ABBV230616C00150000 | 2022-12-02 1:03PM EST | 150.00 | 19.55 | 20.25 | 20.90 | +0.57 | +3.00% | 52 | 1,903 | 28.28% |
| ABBV230616C00155000 | 2022-12-01 3:17PM EST | 155.00 | 15.75 | 16.90 | 17.65 | 0.00 | - | 3 | 581 | 27.65% |
| ABBV230616C00160000 | 2022-12-02 9:49AM EST | 160.00 | 12.62 | 13.85 | 14.35 | -0.23 | -1.79% | 2 | 1,252 | 26.32% |
| ABBV230616C00165000 | 2022-12-02 3:49PM EST | 165.00 | 11.20 | 11.20 | 11.50 | +0.85 | +8.21% | 3 | 1,855 | 25.34% |
| ABBV230616C00170000 | 2022-12-02 3:56PM EST | 170.00 | 8.95 | 8.80 | 9.20 | +0.85 | +10.49% | 12 | 1,061 | 24.85% |
| ABBV230616C00175000 | 2022-12-02 2:18PM EST | 175.00 | 6.40 | 6.70 | 6.95 | +0.26 | +4.23% | 12 | 1,364 | 23.79% |
| ABBV230616C00180000 | 2022-12-02 11:56AM EST | 180.00 | 4.50 | 4.95 | 5.25 | -0.05 | -1.10% | 9 | 1,690 | 23.21% |
| ABBV230616C00185000 | 2022-12-01 11:21AM EST | 185.00 | 3.31 | 3.60 | 3.90 | 0.00 | - | 40 | 508 | 22.75% |
| ABBV230616C00190000 | 2022-12-02 10:56AM EST | 190.00 | 2.38 | 2.45 | 2.82 | -0.08 | -3.25% | 2 | 430 | 22.30% |
| ABBV230616C00195000 | 2022-12-02 11:52AM EST | 195.00 | 1.70 | 1.65 | 2.03 | +0.29 | +20.57% | 2 | 131 | 22.02% |
| ABBV230616C00200000 | 2022-11-29 11:50AM EST | 200.00 | 0.98 | 1.13 | 1.47 | 0.00 | - | 1 | 97 | 21.91% |
| ABBV230616C00210000 | 2022-11-30 12:46PM EST | 210.00 | 0.46 | 0.46 | 0.76 | 0.00 | - | 1 | 18 | 21.84% |
| ABBV230616C00220000 | 2022-11-29 11:09AM EST | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| ABBV230616C00230000 | 2022-11-23 1:00PM EST | 230.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 26.47% |
| ABBV230616C00240000 | 2022-11-29 11:12AM EST | 240.00 | 0.15 | 0.02 | 0.52 | 0.00 | - | 2 | 28 | 28.30% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00070000 | 2022-11-29 1:56PM EST | 70.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 2 | 18 | 54.25% |
| ABBV230616P00075000 | 2022-11-29 1:56PM EST | 75.00 | 0.25 | 0.10 | 0.62 | 0.00 | - | 2 | 140 | 53.22% |
| ABBV230616P00080000 | 2022-11-29 11:10AM EST | 80.00 | 0.35 | 0.11 | 0.44 | 0.00 | - | 4 | 51 | 50.83% |
| ABBV230616P00085000 | 2022-11-30 11:49AM EST | 85.00 | 0.55 | 0.08 | 0.55 | 0.00 | - | 4 | 83 | 48.83% |
| ABBV230616P00090000 | 2022-11-29 11:12AM EST | 90.00 | 0.46 | 0.25 | 0.74 | 0.00 | - | 2 | 486 | 47.61% |
| ABBV230616P00095000 | 2022-12-01 9:30AM EST | 95.00 | 0.50 | 0.20 | 0.84 | 0.00 | - | 1 | 360 | 45.00% |
| ABBV230616P00100000 | 2022-11-30 3:11PM EST | 100.00 | 0.73 | 0.22 | 0.86 | 0.00 | - | 4 | 1,065 | 41.55% |
| ABBV230616P00105000 | 2022-11-29 2:30PM EST | 105.00 | 0.91 | 0.38 | 1.03 | 0.00 | - | 12 | 284 | 39.58% |
| ABBV230616P00110000 | 2022-12-02 10:05AM EST | 110.00 | 0.90 | 0.63 | 1.08 | -0.07 | -7.22% | 1 | 818 | 36.50% |
| ABBV230616P00115000 | 2022-12-01 3:42PM EST | 115.00 | 1.15 | 1.08 | 1.20 | 0.00 | - | 2 | 1,795 | 33.99% |
| ABBV230616P00120000 | 2022-12-02 3:19PM EST | 120.00 | 1.47 | 1.43 | 1.53 | -0.03 | -2.00% | 106 | 2,284 | 32.66% |
| ABBV230616P00125000 | 2022-12-02 12:46PM EST | 125.00 | 1.97 | 1.82 | 1.96 | -0.19 | -8.80% | 25 | 1,518 | 31.46% |
| ABBV230616P00130000 | 2022-12-02 11:39AM EST | 130.00 | 2.54 | 2.31 | 2.58 | -0.01 | -0.39% | 11 | 3,470 | 30.62% |
| ABBV230616P00135000 | 2022-12-02 12:40PM EST | 135.00 | 3.30 | 3.05 | 3.25 | -0.05 | -1.49% | 22 | 731 | 29.43% |
| ABBV230616P00140000 | 2022-12-02 2:46PM EST | 140.00 | 4.20 | 3.70 | 4.05 | -0.05 | -1.18% | 21 | 1,435 | 28.21% |
| ABBV230616P00145000 | 2022-12-02 3:21PM EST | 145.00 | 5.05 | 4.90 | 5.15 | -0.31 | -5.78% | 60 | 759 | 27.33% |
| ABBV230616P00150000 | 2022-12-02 3:15PM EST | 150.00 | 6.60 | 6.10 | 6.45 | -0.65 | -8.97% | 231 | 935 | 26.39% |
| ABBV230616P00155000 | 2022-12-02 3:15PM EST | 155.00 | 8.20 | 7.70 | 8.10 | -0.26 | -3.07% | 100 | 420 | 25.67% |
| ABBV230616P00160000 | 2022-12-02 2:05PM EST | 160.00 | 10.05 | 9.40 | 9.85 | -2.00 | -16.60% | 30 | 892 | 24.54% |
| ABBV230616P00165000 | 2022-12-01 11:20AM EST | 165.00 | 13.25 | 11.65 | 11.90 | 0.00 | - | 3 | 168 | 23.39% |
| ABBV230616P00170000 | 2022-12-02 3:20PM EST | 170.00 | 14.50 | 14.15 | 14.55 | -1.25 | -7.94% | 1 | 328 | 22.79% |
| ABBV230616P00175000 | 2022-04-07 9:00AM EST | 175.00 | 21.30 | 30.60 | 31.60 | 0.00 | - | - | 11 | 50.87% |
| ABBV230616P00180000 | 2022-11-18 3:15PM EST | 180.00 | 27.08 | 20.25 | 21.00 | 0.00 | - | 1 | 29 | 21.85% |
| ABBV230616P00185000 | 2022-04-12 9:11AM EST | 185.00 | 29.85 | 37.25 | 39.05 | 0.00 | - | 1 | 1 | 51.61% |
| ABBV230616P00195000 | 2022-09-15 2:25PM EST | 195.00 | 53.15 | 51.25 | 52.65 | 0.00 | - | 2 | 15 | 65.68% |
| ABBV230616P00200000 | 2022-05-17 9:31AM EST | 200.00 | 49.25 | 64.25 | 65.50 | 0.00 | - | - | 15 | 85.10% |
| ABBV230616P00210000 | 2022-04-19 9:13AM EST | 210.00 | 58.01 | 61.75 | 63.45 | 0.00 | - | 10 | 1 | 64.29% |
| ABBV230616P00220000 | 2022-04-07 12:48PM EST | 220.00 | 52.10 | 67.80 | 69.80 | 0.00 | - | - | 1 | 60.37% |
| ABBV230616P00240000 | 2022-04-17 11:12PM EST | 240.00 | 77.80 | 85.25 | 87.95 | 0.00 | - | - | 1 | 62.98% |
© 2022 Yahoo. All rights reserved.
