AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00150000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.25 | 0.21 | 0.27 | -0.12 | -32.43% | 1,617 | 979 | 25.49% |
| ABBV230210C00150000 | 2023-01-30 3:40PM EST | 2023-02-10 | 1.62 | 1.48 | 1.66 | -0.30 | -15.62% | 241 | 407 | 33.23% |
| ABBV230217C00150000 | 2023-01-30 3:59PM EST | 2023-02-17 | 1.95 | 1.88 | 2.00 | -0.22 | -10.14% | 212 | 5,803 | 28.89% |
| ABBV230224C00150000 | 2023-01-30 3:45PM EST | 2023-02-24 | 2.25 | 2.14 | 2.36 | -0.69 | -23.47% | 51 | 146 | 27.09% |
| ABBV230303C00150000 | 2023-01-30 3:28PM EST | 2023-03-03 | 2.50 | 2.42 | 2.65 | -0.60 | -19.35% | 37 | 31 | 25.75% |
| ABBV230310C00150000 | 2023-01-30 3:34PM EST | 2023-03-10 | 2.90 | 2.79 | 3.05 | -0.60 | -17.14% | 14 | 6 | 25.54% |
| ABBV230317C00150000 | 2023-01-30 3:49PM EST | 2023-03-17 | 3.15 | 3.10 | 3.25 | -0.60 | -16.00% | 333 | 1,736 | 24.53% |
| ABBV230519C00150000 | 2023-01-30 3:28PM EST | 2023-05-19 | 5.50 | 5.45 | 5.60 | -0.43 | -7.25% | 14 | 727 | 23.52% |
| ABBV230616C00150000 | 2023-01-30 2:14PM EST | 2023-06-16 | 6.43 | 6.30 | 6.55 | -0.67 | -9.44% | 414 | 2,026 | 23.68% |
| ABBV230818C00150000 | 2023-01-27 11:08AM EST | 2023-08-18 | 8.45 | 8.00 | 8.15 | 0.00 | - | 6 | 149 | 23.33% |
| ABBV240119C00150000 | 2023-01-30 3:09PM EST | 2024-01-19 | 11.75 | 11.60 | 12.25 | -0.56 | -4.55% | 166 | 1,575 | 24.71% |
| ABBV240621C00150000 | 2023-01-30 11:03AM EST | 2024-06-21 | 15.50 | 14.35 | 15.05 | -0.50 | -3.12% | 39 | 443 | 24.71% |
| ABBV250117C00150000 | 2023-01-30 2:51PM EST | 2025-01-17 | 17.27 | 16.90 | 18.50 | -0.51 | -2.87% | 38 | 180 | 25.02% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00150000 | 2023-01-30 3:44PM EST | 2023-02-03 | 4.55 | 4.35 | 4.65 | +0.50 | +12.35% | 46 | 520 | 26.37% |
| ABBV230210P00150000 | 2023-01-30 3:36PM EST | 2023-02-10 | 5.75 | 5.65 | 5.80 | +0.50 | +9.52% | 18 | 266 | 30.88% |
| ABBV230217P00150000 | 2023-01-30 3:38PM EST | 2023-02-17 | 5.95 | 5.90 | 6.10 | +0.80 | +15.53% | 30 | 13,913 | 26.76% |
| ABBV230224P00150000 | 2023-01-30 2:59PM EST | 2023-02-24 | 6.32 | 6.00 | 6.40 | +1.00 | +18.80% | 3 | 54 | 24.89% |
| ABBV230303P00150000 | 2023-01-30 11:46AM EST | 2023-03-03 | 6.20 | 6.25 | 6.65 | +0.61 | +10.91% | 4 | 19 | 23.57% |
| ABBV230310P00150000 | 2023-01-27 9:40AM EST | 2023-03-10 | 5.95 | 6.50 | 6.90 | 0.00 | - | 1 | 1 | 22.77% |
| ABBV230317P00150000 | 2023-01-30 1:54PM EST | 2023-03-17 | 6.77 | 6.75 | 6.95 | +0.57 | +9.19% | 7 | 1,277 | 21.22% |
| ABBV230519P00150000 | 2023-01-30 3:07PM EST | 2023-05-19 | 9.55 | 9.30 | 9.55 | +0.55 | +6.11% | 14 | 704 | 22.26% |
| ABBV230616P00150000 | 2023-01-30 3:06PM EST | 2023-06-16 | 9.94 | 9.80 | 10.05 | +0.99 | +11.06% | 23 | 1,690 | 21.28% |
| ABBV230818P00150000 | 2023-01-30 12:11PM EST | 2023-08-18 | 11.30 | 11.45 | 11.85 | +0.35 | +3.20% | 4 | 121 | 21.84% |
| ABBV240119P00150000 | 2023-01-27 1:03PM EST | 2024-01-19 | 14.00 | 14.20 | 15.10 | 0.00 | - | 756 | 3,094 | 22.11% |
| ABBV240621P00150000 | 2023-01-26 11:27AM EST | 2024-06-21 | 16.30 | 16.65 | 17.30 | 0.00 | - | 37 | 1,107 | 21.67% |
| ABBV250117P00150000 | 2023-01-27 2:00PM EST | 2025-01-17 | 19.15 | 18.80 | 20.25 | 0.00 | - | 3 | 447 | 21.86% |
© 2023 Yahoo. All rights reserved.
