AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EST. Market open.
Strike:120.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00120000 | 2023-01-23 1:25PM EST | 2023-02-17 | 29.49 | 25.35 | 26.20 | 0.00 | - | 280 | 284 | 50.39% |
| ABBV230317C00120000 | 2023-01-30 2:29PM EST | 2023-03-17 | 26.50 | 25.95 | 26.90 | 0.00 | - | 1 | 10 | 42.85% |
| ABBV230519C00120000 | 2023-01-26 2:38PM EST | 2023-05-19 | 29.50 | 26.55 | 27.65 | 0.00 | - | 2 | 8 | 33.05% |
| ABBV230616C00120000 | 2023-01-11 1:41PM EST | 2023-06-16 | 38.49 | 27.40 | 28.20 | 0.00 | - | 12 | 159 | 32.39% |
| ABBV230818C00120000 | 2023-01-30 9:55AM EST | 2023-08-18 | 29.20 | 27.95 | 28.90 | 0.00 | - | 3 | 20 | 29.60% |
| ABBV240119C00120000 | 2023-01-23 9:30AM EST | 2024-01-19 | 35.00 | 30.15 | 31.15 | 0.00 | - | 2 | 465 | 28.21% |
| ABBV240621C00120000 | 2023-01-23 12:17PM EST | 2024-06-21 | 35.79 | 31.20 | 33.15 | 0.00 | - | 2 | 35 | 27.56% |
| ABBV250117C00120000 | 2023-01-30 3:27PM EST | 2025-01-17 | 34.25 | 33.00 | 35.35 | 0.00 | - | 1 | 41 | 26.71% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00120000 | 2023-01-30 9:45AM EST | 2023-02-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 45 | 74.22% |
| ABBV230210P00120000 | 2023-01-30 3:31PM EST | 2023-02-10 | 0.06 | 0.05 | 0.11 | 0.00 | - | 85 | 85 | 53.71% |
| ABBV230217P00120000 | 2023-01-30 12:57PM EST | 2023-02-17 | 0.17 | 0.04 | 0.15 | 0.00 | - | 20 | 820 | 46.39% |
| ABBV230224P00120000 | 2023-01-30 10:13AM EST | 2023-02-24 | 0.13 | 0.05 | 0.22 | 0.00 | - | 3 | 4 | 42.09% |
| ABBV230303P00120000 | 2023-01-30 1:32PM EST | 2023-03-03 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 48.44% |
| ABBV230310P00120000 | 2023-01-27 1:50PM EST | 2023-03-10 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 43.90% |
| ABBV230317P00120000 | 2023-01-30 9:31AM EST | 2023-03-17 | 0.38 | 0.25 | 0.37 | 0.00 | - | 1 | 73 | 34.38% |
| ABBV230519P00120000 | 2023-01-31 10:01AM EST | 2023-05-19 | 1.09 | 1.05 | 1.13 | +0.04 | +3.81% | 10 | 1,654 | 29.30% |
| ABBV230616P00120000 | 2023-01-30 1:35PM EST | 2023-06-16 | 1.49 | 1.42 | 1.65 | 0.00 | - | 17 | 2,329 | 29.27% |
| ABBV230818P00120000 | 2023-01-26 2:55PM EST | 2023-08-18 | 2.28 | 2.26 | 2.52 | 0.00 | - | 22 | 158 | 27.98% |
| ABBV240119P00120000 | 2023-01-30 3:07PM EST | 2024-01-19 | 4.55 | 4.30 | 4.80 | 0.00 | - | 18 | 1,106 | 27.26% |
| ABBV240621P00120000 | 2023-01-26 1:03PM EST | 2024-06-21 | 6.00 | 6.05 | 6.35 | 0.00 | - | 42 | 190 | 25.93% |
| ABBV250117P00120000 | 2023-01-27 12:45PM EST | 2025-01-17 | 8.50 | 8.10 | 8.95 | 0.00 | - | 14 | 36 | 26.05% |
© 2023 Yahoo. All rights reserved.
