AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230331C00145000 | 2023-03-24 1:28PM EDT | 2023-03-31 | 13.10 | 12.90 | 13.55 | +1.81 | +16.03% | 2 | 37 | 49.76% |
| ABBV230406C00145000 | 2023-03-24 1:28PM EDT | 2023-04-06 | 13.32 | 13.25 | 13.85 | +0.92 | +7.42% | 3 | 7 | 41.70% |
| ABBV230414C00145000 | 2023-03-22 3:40PM EDT | 2023-04-14 | 10.60 | 13.25 | 13.95 | 0.00 | - | 2 | 14 | 34.03% |
| ABBV230421C00145000 | 2023-03-24 11:06AM EDT | 2023-04-21 | 11.90 | 13.55 | 13.95 | -0.30 | -2.46% | 7 | 241 | 29.47% |
| ABBV230428C00145000 | 2023-03-14 10:27AM EDT | 2023-04-28 | 9.61 | 12.80 | 15.10 | 0.00 | - | - | 1 | 35.62% |
| ABBV230519C00145000 | 2023-03-24 3:09PM EDT | 2023-05-19 | 14.70 | 14.40 | 14.90 | +1.55 | +11.79% | 4 | 1,978 | 27.00% |
| ABBV230616C00145000 | 2023-03-24 3:44PM EDT | 2023-06-16 | 15.81 | 15.55 | 15.85 | +2.46 | +18.43% | 8 | 3,386 | 26.37% |
| ABBV230818C00145000 | 2023-03-21 3:49PM EDT | 2023-08-18 | 16.60 | 17.10 | 17.80 | 0.00 | - | 2 | 102 | 26.01% |
| ABBV240119C00145000 | 2023-03-21 3:53PM EDT | 2024-01-19 | 20.45 | 20.75 | 21.15 | 0.00 | - | 1 | 1,349 | 24.95% |
| ABBV240315C00145000 | 2023-03-23 1:25PM EDT | 2024-03-15 | 20.30 | 21.45 | 22.50 | 0.00 | - | 1 | 2 | 25.34% |
| ABBV240621C00145000 | 2023-03-16 10:23AM EDT | 2024-06-21 | 20.55 | 23.35 | 24.50 | 0.00 | - | 2 | 402 | 25.59% |
| ABBV250117C00145000 | 2023-03-24 12:10PM EDT | 2025-01-17 | 25.70 | 25.95 | 27.55 | +0.65 | +2.59% | 4 | 8,979 | 25.10% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230331P00145000 | 2023-03-24 3:32PM EDT | 2023-03-31 | 0.11 | 0.09 | 0.15 | -0.10 | -47.62% | 25 | 1,284 | 37.01% |
| ABBV230406P00145000 | 2023-03-24 3:57PM EDT | 2023-04-06 | 0.23 | 0.19 | 0.24 | -0.11 | -32.35% | 39 | 161 | 29.98% |
| ABBV230414P00145000 | 2023-03-24 3:21PM EDT | 2023-04-14 | 0.47 | 0.38 | 0.55 | -0.41 | -46.59% | 21 | 311 | 29.03% |
| ABBV230421P00145000 | 2023-03-24 3:40PM EDT | 2023-04-21 | 0.65 | 0.64 | 0.72 | -0.39 | -37.50% | 47 | 1,968 | 27.20% |
| ABBV230428P00145000 | 2023-03-23 11:47AM EDT | 2023-04-28 | 1.40 | 0.52 | 1.41 | 0.00 | - | 4 | 90 | 30.52% |
| ABBV230519P00145000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 1.92 | 1.83 | 2.05 | -0.54 | -21.95% | 205 | 1,647 | 28.00% |
| ABBV230616P00145000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 2.61 | 2.55 | 2.66 | -0.44 | -14.43% | 9 | 3,697 | 25.64% |
| ABBV230818P00145000 | 2023-03-24 12:47PM EDT | 2023-08-18 | 4.50 | 4.25 | 4.40 | -0.50 | -10.00% | 2 | 820 | 24.88% |
| ABBV231117P00145000 | 2023-03-22 1:56PM EDT | 2023-11-17 | 7.10 | 6.40 | 6.65 | 0.00 | - | 6 | 13 | 24.77% |
| ABBV240119P00145000 | 2023-03-24 2:43PM EDT | 2024-01-19 | 7.50 | 7.30 | 7.75 | -0.80 | -9.64% | 27 | 2,873 | 24.22% |
| ABBV240315P00145000 | 2023-03-14 9:50AM EDT | 2024-03-15 | 10.00 | 8.40 | 8.85 | 0.00 | - | 4 | 29 | 24.23% |
| ABBV240621P00145000 | 2023-03-20 3:57PM EDT | 2024-06-21 | 11.00 | 10.15 | 10.60 | 0.00 | - | 500 | 1,060 | 24.24% |
| ABBV250117P00145000 | 2023-03-24 2:54PM EDT | 2025-01-17 | 13.45 | 12.65 | 14.30 | -1.55 | -10.33% | 5 | 962 | 24.84% |
© 2023 Yahoo. All rights reserved.
