AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:120.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00120000 | 2022-01-21 9:52AM EST | 2022-01-28 | 14.20 | 11.65 | 12.55 | -2.90 | -16.96% | 7 | 10 | 68.12% |
| ABBV220204C00120000 | 2022-01-21 10:12AM EST | 2022-02-04 | 13.80 | 11.60 | 13.00 | -2.90 | -17.37% | 2 | 1 | 52.88% |
| ABBV220211C00120000 | 2022-01-21 3:30PM EST | 2022-02-11 | 12.85 | 12.25 | 13.05 | -3.70 | -22.36% | 2 | 0 | 42.75% |
| ABBV220218C00120000 | 2022-01-21 3:59PM EST | 2022-02-18 | 12.92 | 12.55 | 13.10 | -1.38 | -9.65% | 37 | 170 | 37.13% |
| ABBV220225C00120000 | 2022-01-18 12:04AM EST | 2022-02-25 | 14.00 | 11.65 | 13.60 | 0.00 | - | - | 2 | 37.92% |
| ABBV220318C00120000 | 2022-01-21 11:58AM EST | 2022-03-18 | 14.10 | 13.45 | 14.50 | +14.10 | - | 1 | 0 | 35.85% |
| ABBV220520C00120000 | 2022-01-21 3:47PM EST | 2022-05-20 | 15.00 | 14.60 | 15.05 | -1.75 | -10.45% | 1 | 1,095 | 26.76% |
| ABBV220617C00120000 | 2022-01-21 3:09PM EST | 2022-06-17 | 15.29 | 15.20 | 15.75 | -1.66 | -9.79% | 15 | 4,639 | 26.69% |
| ABBV220819C00120000 | 2022-01-12 3:27PM EST | 2022-08-19 | 18.80 | 15.80 | 16.65 | 0.00 | - | 4 | 51 | 25.03% |
| ABBV230120C00120000 | 2022-01-21 10:47AM EST | 2023-01-20 | 20.10 | 18.55 | 19.60 | -0.65 | -3.13% | 3 | 3,039 | 25.49% |
| ABBV240119C00120000 | 2022-01-20 2:49PM EST | 2024-01-19 | 23.09 | 20.85 | 23.10 | 0.00 | - | 1 | 292 | 23.26% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00120000 | 2022-01-21 2:50PM EST | 2022-01-28 | 0.09 | 0.09 | 0.37 | +0.02 | +28.57% | 69 | 55 | 54.00% |
| ABBV220204P00120000 | 2022-01-21 2:56PM EST | 2022-02-04 | 0.40 | 0.32 | 0.50 | +0.16 | +66.67% | 13 | 59 | 42.33% |
| ABBV220211P00120000 | 2022-01-21 3:29PM EST | 2022-02-11 | 0.57 | 0.44 | 0.68 | -0.76 | -57.14% | 2 | 3 | 36.82% |
| ABBV220218P00120000 | 2022-01-21 3:54PM EST | 2022-02-18 | 0.77 | 0.72 | 0.84 | +0.25 | +48.08% | 105 | 1,437 | 33.67% |
| ABBV220225P00120000 | 2022-01-21 3:39PM EST | 2022-02-25 | 1.22 | 0.78 | 1.35 | +0.52 | +74.29% | 2 | 9 | 35.30% |
| ABBV220304P00120000 | 2022-01-21 1:23PM EST | 2022-03-04 | 1.15 | 0.85 | 1.78 | +1.15 | - | 2 | 30 | 35.79% |
| ABBV220318P00120000 | 2022-01-21 3:46PM EST | 2022-03-18 | 1.49 | 1.32 | 1.87 | +1.49 | - | 241 | 22 | 31.45% |
| ABBV220520P00120000 | 2022-01-21 3:46PM EST | 2022-05-20 | 3.40 | 3.25 | 3.60 | +0.54 | +18.88% | 327 | 1,072 | 29.02% |
| ABBV220617P00120000 | 2022-01-21 2:53PM EST | 2022-06-17 | 4.35 | 3.90 | 4.30 | +0.57 | +15.08% | 481 | 3,730 | 28.66% |
| ABBV220715P00120000 | 2022-01-21 2:58PM EST | 2022-07-15 | 5.05 | 4.70 | 5.40 | +1.15 | +29.49% | 4,003 | 76 | 29.85% |
| ABBV220819P00120000 | 2022-01-21 12:28PM EST | 2022-08-19 | 5.60 | 5.50 | 5.95 | +0.40 | +7.69% | 30 | 51 | 28.84% |
| ABBV230120P00120000 | 2022-01-21 1:49PM EST | 2023-01-20 | 10.25 | 9.85 | 10.60 | +0.80 | +8.47% | 62 | 2,556 | 31.89% |
| ABBV240119P00120000 | 2022-01-20 10:20AM EST | 2024-01-19 | 15.00 | 15.00 | 16.80 | 0.00 | - | 8 | 232 | 31.73% |
© 2022 Yahoo. All rights reserved.
