AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:150.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00150000 | 2022-09-26 3:57PM EDT | 2022-09-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| ABBV221007C00150000 | 2022-09-26 3:55PM EDT | 2022-10-07 | 0.34 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| ABBV221014C00150000 | 2022-09-26 3:09PM EDT | 2022-10-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ABBV221021C00150000 | 2022-09-26 3:49PM EDT | 2022-10-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| ABBV221028C00150000 | 2022-09-26 3:48PM EDT | 2022-10-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ABBV221104C00150000 | 2022-09-26 3:59PM EDT | 2022-11-04 | 1.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ABBV221118C00150000 | 2022-09-26 3:53PM EDT | 2022-11-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| ABBV230120C00150000 | 2022-09-26 3:58PM EDT | 2023-01-20 | 4.79 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| ABBV230217C00150000 | 2022-09-26 2:03PM EDT | 2023-02-17 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ABBV230519C00150000 | 2022-09-26 2:03PM EDT | 2023-05-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ABBV230616C00150000 | 2022-09-26 3:55PM EDT | 2023-06-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 1.56% |
| ABBV240119C00150000 | 2022-09-26 3:56PM EDT | 2024-01-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ABBV240621C00150000 | 2022-09-26 12:18PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ABBV250117C00150000 | 2022-09-26 9:32AM EDT | 2025-01-17 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930P00150000 | 2022-09-23 3:12PM EDT | 2022-09-30 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV221007P00150000 | 2022-09-16 2:27PM EDT | 2022-10-07 | 7.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV221014P00150000 | 2022-09-16 2:27PM EDT | 2022-10-14 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV221021P00150000 | 2022-09-23 1:37PM EDT | 2022-10-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABBV221104P00150000 | 2022-09-23 3:12PM EDT | 2022-11-04 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV221118P00150000 | 2022-09-26 3:40PM EDT | 2022-11-18 | 11.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABBV230120P00150000 | 2022-09-23 12:36PM EDT | 2023-01-20 | 14.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230217P00150000 | 2022-09-22 3:02PM EDT | 2023-02-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV230519P00150000 | 2022-09-26 1:30PM EDT | 2023-05-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| ABBV230616P00150000 | 2022-09-26 1:23PM EDT | 2023-06-16 | 18.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV240119P00150000 | 2022-09-22 2:39PM EDT | 2024-01-19 | 20.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| ABBV240621P00150000 | 2022-09-21 2:22PM EDT | 2024-06-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV250117P00150000 | 2022-09-21 2:22PM EDT | 2025-01-17 | 25.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
