AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007C00120000 | 2022-09-08 9:52AM EDT | 2022-10-07 | 19.50 | 22.65 | 23.70 | 0.00 | - | 1 | 2 | 65.04% |
| ABBV221021C00120000 | 2022-09-12 10:33AM EDT | 2022-10-21 | 22.60 | 22.85 | 23.85 | 0.00 | - | - | 1 | 48.56% |
| ABBV221118C00120000 | 2022-09-14 3:34PM EDT | 2022-11-18 | 19.80 | 23.15 | 24.10 | 0.00 | - | 20 | 70 | 37.04% |
| ABBV230120C00120000 | 2022-09-23 3:46PM EDT | 2023-01-20 | 24.95 | 24.95 | 25.75 | -0.70 | -2.73% | 6 | 2,646 | 34.83% |
| ABBV230217C00120000 | 2022-09-13 3:15PM EDT | 2023-02-17 | 22.19 | 25.20 | 26.00 | 0.00 | - | 3 | 18 | 32.43% |
| ABBV230616C00120000 | 2022-09-13 10:28AM EDT | 2023-06-16 | 25.97 | 27.65 | 28.65 | 0.00 | - | 1 | 152 | 31.97% |
| ABBV240119C00120000 | 2022-09-16 12:57PM EDT | 2024-01-19 | 30.46 | 30.60 | 31.95 | 0.00 | - | 2 | 351 | 30.26% |
| ABBV240621C00120000 | 2022-09-22 9:30AM EDT | 2024-06-21 | 30.15 | 32.05 | 33.05 | 0.00 | - | 1 | 36 | 28.17% |
| ABBV250117C00120000 | 2022-09-22 3:22PM EDT | 2025-01-17 | 34.00 | 31.85 | 35.60 | 0.00 | - | 4 | 8 | 28.02% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930P00120000 | 2022-09-22 11:36AM EDT | 2022-09-30 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 60.94% |
| ABBV221007P00120000 | 2022-09-23 11:01AM EDT | 2022-10-07 | 0.10 | 0.00 | 0.26 | -0.03 | -23.08% | 7 | 33 | 53.32% |
| ABBV221014P00120000 | 2022-09-21 3:07PM EDT | 2022-10-14 | 0.20 | 0.02 | 0.40 | 0.00 | - | 5 | 15 | 47.61% |
| ABBV221021P00120000 | 2022-09-23 2:25PM EDT | 2022-10-21 | 0.41 | 0.32 | 0.55 | +0.13 | +46.43% | 7 | 4,207 | 44.34% |
| ABBV221028P00120000 | 2022-09-21 3:02PM EDT | 2022-10-28 | 0.53 | 0.38 | 0.98 | 0.00 | - | 4 | 4 | 46.07% |
| ABBV221118P00120000 | 2022-09-23 2:19PM EDT | 2022-11-18 | 1.20 | 0.97 | 1.26 | +0.35 | +41.18% | 7 | 671 | 39.21% |
| ABBV230120P00120000 | 2022-09-23 1:38PM EDT | 2023-01-20 | 2.77 | 2.26 | 2.65 | +0.51 | +22.57% | 77 | 6,597 | 34.64% |
| ABBV230217P00120000 | 2022-09-20 10:11AM EDT | 2023-02-17 | 3.25 | 2.94 | 3.55 | 0.00 | - | 1 | 341 | 35.05% |
| ABBV230616P00120000 | 2022-09-22 3:04PM EDT | 2023-06-16 | 4.95 | 5.35 | 5.70 | 0.00 | - | 8 | 2,022 | 32.31% |
| ABBV240119P00120000 | 2022-09-23 1:36PM EDT | 2024-01-19 | 9.40 | 8.60 | 9.35 | +0.30 | +3.30% | 14 | 570 | 31.17% |
| ABBV240621P00120000 | 2022-09-23 2:24PM EDT | 2024-06-21 | 10.65 | 10.10 | 11.10 | +0.91 | +9.34% | 1 | 116 | 30.02% |
© 2022 Yahoo. All rights reserved.
