AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230818C00095000 | 2023-03-29 9:41AM EDT | 95.00 | 63.65 | 64.05 | 65.00 | 0.00 | - | 1 | 1 | 48.39% |
| ABBV230818C00115000 | 2023-03-17 2:51PM EDT | 115.00 | 39.73 | 44.45 | 45.50 | 0.00 | - | - | 32 | 37.43% |
| ABBV230818C00125000 | 2023-03-31 12:00PM EDT | 125.00 | 34.15 | 35.00 | 35.75 | -0.45 | -1.30% | 13 | 47 | 31.34% |
| ABBV230818C00130000 | 2023-03-31 12:21PM EDT | 130.00 | 29.80 | 30.50 | 31.15 | +1.68 | +5.97% | 1 | 106 | 29.65% |
| ABBV230818C00135000 | 2023-03-31 11:26AM EDT | 135.00 | 25.01 | 26.10 | 26.65 | -0.39 | -1.54% | 1 | 80 | 27.92% |
| ABBV230818C00140000 | 2023-03-31 1:03PM EDT | 140.00 | 21.29 | 21.65 | 22.50 | +0.59 | +2.85% | 2 | 18 | 26.98% |
| ABBV230818C00145000 | 2023-03-31 1:03PM EDT | 145.00 | 17.32 | 17.90 | 18.45 | +0.77 | +4.65% | 6 | 97 | 25.57% |
| ABBV230818C00150000 | 2023-03-31 12:57PM EDT | 150.00 | 13.70 | 14.15 | 14.40 | +0.45 | +3.40% | 2 | 494 | 23.42% |
| ABBV230818C00155000 | 2023-03-30 2:48PM EDT | 155.00 | 9.90 | 10.85 | 11.10 | 0.00 | - | 3 | 720 | 22.52% |
| ABBV230818C00160000 | 2023-03-31 3:24PM EDT | 160.00 | 7.90 | 8.05 | 8.35 | +0.60 | +8.22% | 12 | 2,200 | 21.96% |
| ABBV230818C00165000 | 2023-03-31 3:10PM EDT | 165.00 | 5.45 | 5.60 | 5.85 | +0.30 | +5.83% | 7 | 2,090 | 20.89% |
| ABBV230818C00170000 | 2023-03-31 3:41PM EDT | 170.00 | 3.75 | 3.70 | 3.95 | +0.35 | +10.29% | 21 | 2,586 | 20.15% |
| ABBV230818C00175000 | 2023-03-31 3:36PM EDT | 175.00 | 2.45 | 2.34 | 2.72 | +0.24 | +10.86% | 21 | 1,017 | 20.11% |
| ABBV230818C00180000 | 2023-03-31 1:09PM EDT | 180.00 | 1.45 | 1.47 | 1.60 | +0.08 | +5.84% | 2 | 484 | 19.19% |
| ABBV230818C00185000 | 2023-03-30 12:47PM EDT | 185.00 | 0.83 | 0.87 | 0.95 | 0.00 | - | 110 | 500 | 18.81% |
| ABBV230818C00190000 | 2023-03-31 3:58PM EDT | 190.00 | 0.55 | 0.51 | 0.56 | +0.04 | +7.84% | 266 | 1,046 | 18.65% |
| ABBV230818C00195000 | 2023-03-20 9:48AM EDT | 195.00 | 0.36 | 0.13 | 0.75 | 0.00 | - | - | 28 | 22.11% |
| ABBV230818C00210000 | 2023-03-29 1:17PM EDT | 210.00 | 0.07 | 0.01 | 0.65 | 0.00 | - | 60 | 34 | 27.17% |
| ABBV230818C00220000 | 2023-03-29 12:51PM EDT | 220.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 73 | 33 | 25.24% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230818P00075000 | 2023-03-29 3:05PM EDT | 75.00 | 0.10 | 0.02 | 0.74 | 0.00 | - | 3 | 56 | 61.82% |
| ABBV230818P00100000 | 2023-03-20 12:10PM EDT | 100.00 | 0.40 | 0.16 | 0.60 | 0.00 | - | - | 17 | 43.87% |
| ABBV230818P00105000 | 2023-03-29 2:34PM EDT | 105.00 | 0.45 | 0.32 | 0.78 | 0.00 | - | 1 | 30 | 42.11% |
| ABBV230818P00110000 | 2023-03-16 3:53PM EDT | 110.00 | 0.78 | 0.25 | 0.90 | 0.00 | - | - | 81 | 39.39% |
| ABBV230818P00115000 | 2023-03-27 1:31PM EDT | 115.00 | 0.73 | 0.60 | 1.04 | 0.00 | - | - | 4,768 | 36.72% |
| ABBV230818P00120000 | 2023-03-30 2:56PM EDT | 120.00 | 0.93 | 0.76 | 0.85 | 0.00 | - | 2 | 285 | 31.30% |
| ABBV230818P00125000 | 2023-03-30 3:48PM EDT | 125.00 | 1.24 | 1.03 | 1.19 | 0.00 | - | 10 | 757 | 30.13% |
| ABBV230818P00130000 | 2023-03-31 2:44PM EDT | 130.00 | 1.50 | 1.40 | 1.50 | -0.13 | -7.98% | 9 | 813 | 28.16% |
| ABBV230818P00135000 | 2023-03-30 3:54PM EDT | 135.00 | 2.20 | 1.87 | 1.98 | 0.00 | - | 1 | 1,456 | 26.60% |
| ABBV230818P00140000 | 2023-03-31 1:19PM EDT | 140.00 | 2.80 | 2.57 | 2.83 | -0.25 | -8.20% | 1 | 652 | 25.89% |
| ABBV230818P00145000 | 2023-03-31 3:00PM EDT | 145.00 | 3.90 | 3.55 | 3.75 | -0.15 | -3.70% | 1 | 833 | 24.53% |
| ABBV230818P00150000 | 2023-03-31 12:00PM EDT | 150.00 | 5.35 | 4.80 | 5.00 | -0.15 | -2.73% | 2 | 966 | 23.35% |
| ABBV230818P00155000 | 2023-03-31 3:16PM EDT | 155.00 | 7.00 | 6.50 | 6.65 | -0.25 | -3.45% | 22 | 1,008 | 22.33% |
| ABBV230818P00160000 | 2023-03-31 3:21PM EDT | 160.00 | 9.10 | 8.65 | 8.80 | -0.50 | -5.21% | 39 | 382 | 21.52% |
| ABBV230818P00165000 | 2023-03-29 12:50PM EDT | 165.00 | 12.70 | 11.25 | 11.45 | 0.00 | - | 4 | 212 | 20.83% |
| ABBV230818P00170000 | 2023-03-24 2:09PM EDT | 170.00 | 15.90 | 14.15 | 14.95 | 0.00 | - | - | 21 | 21.20% |
| ABBV230818P00175000 | 2023-03-24 12:01PM EDT | 175.00 | 20.05 | 17.95 | 18.85 | 0.00 | - | - | 4 | 21.70% |
| ABBV230818P00180000 | 2023-03-29 3:01PM EDT | 180.00 | 24.10 | 22.10 | 22.80 | 0.00 | - | 3 | 25 | 21.40% |
© 2023 Yahoo. All rights reserved.
