AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:155.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230127C00155000 | 2023-01-26 3:58PM EST | 2023-01-27 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 1,078 | 33.59% |
| ABBV230203C00155000 | 2023-01-26 2:20PM EST | 2023-02-03 | 0.13 | 0.08 | 0.15 | -0.01 | -7.14% | 35 | 616 | 21.39% |
| ABBV230210C00155000 | 2023-01-26 3:58PM EST | 2023-02-10 | 0.89 | 0.88 | 0.97 | -0.14 | -13.59% | 112 | 334 | 28.10% |
| ABBV230217C00155000 | 2023-01-26 3:56PM EST | 2023-02-17 | 1.19 | 1.16 | 1.23 | -0.10 | -7.75% | 900 | 4,826 | 25.83% |
| ABBV230224C00155000 | 2023-01-26 2:45PM EST | 2023-02-24 | 1.46 | 1.25 | 1.49 | -0.19 | -11.52% | 40 | 280 | 24.60% |
| ABBV230303C00155000 | 2023-01-26 3:39PM EST | 2023-03-03 | 1.60 | 1.51 | 1.83 | -0.18 | -10.11% | 18 | 62 | 24.38% |
| ABBV230317C00155000 | 2023-01-26 3:53PM EST | 2023-03-17 | 2.15 | 2.16 | 2.25 | -0.14 | -6.11% | 182 | 1,151 | 23.02% |
| ABBV230519C00155000 | 2023-01-26 3:35PM EST | 2023-05-19 | 4.42 | 4.30 | 4.50 | -0.04 | -0.90% | 15 | 1,659 | 22.89% |
| ABBV230616C00155000 | 2023-01-26 2:50PM EST | 2023-06-16 | 5.33 | 5.00 | 5.30 | -0.07 | -1.30% | 8 | 909 | 22.79% |
| ABBV230818C00155000 | 2023-01-26 3:03PM EST | 2023-08-18 | 7.25 | 6.65 | 7.15 | +0.24 | +3.42% | 3 | 395 | 23.29% |
| ABBV240119C00155000 | 2023-01-26 2:28PM EST | 2024-01-19 | 10.80 | 10.25 | 11.00 | -0.05 | -0.46% | 156 | 3,591 | 24.27% |
| ABBV240621C00155000 | 2023-01-26 11:26AM EST | 2024-06-21 | 13.75 | 12.55 | 13.95 | -1.46 | -9.60% | 69 | 1,162 | 24.53% |
| ABBV250117C00155000 | 2023-01-26 1:55PM EST | 2025-01-17 | 16.80 | 15.40 | 17.10 | +0.70 | +4.35% | 10 | 107 | 24.47% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230127P00155000 | 2023-01-26 2:21PM EST | 2023-01-27 | 7.17 | 7.40 | 7.80 | -0.13 | -1.78% | 26 | 140 | 48.63% |
| ABBV230203P00155000 | 2023-01-26 3:44PM EST | 2023-02-03 | 7.70 | 7.40 | 7.95 | -0.39 | -4.82% | 13 | 388 | 26.56% |
| ABBV230210P00155000 | 2023-01-26 3:44PM EST | 2023-02-10 | 8.32 | 8.00 | 8.60 | -0.66 | -7.35% | 1 | 98 | 28.44% |
| ABBV230217P00155000 | 2023-01-26 2:31PM EST | 2023-02-17 | 8.10 | 8.25 | 8.65 | -0.33 | -3.91% | 17 | 2,320 | 24.20% |
| ABBV230224P00155000 | 2023-01-24 12:23PM EST | 2023-02-24 | 9.00 | 8.40 | 8.90 | 0.00 | - | 3 | 108 | 23.17% |
| ABBV230303P00155000 | 2023-01-20 10:04AM EST | 2023-03-03 | 8.69 | 8.45 | 9.15 | 0.00 | - | 9 | 10 | 22.56% |
| ABBV230317P00155000 | 2023-01-26 3:12PM EST | 2023-03-17 | 8.90 | 8.65 | 9.25 | -0.61 | -6.41% | 104 | 611 | 19.79% |
| ABBV230519P00155000 | 2023-01-25 10:20AM EST | 2023-05-19 | 11.12 | 11.25 | 11.55 | -0.44 | -3.81% | 1 | 440 | 21.13% |
| ABBV230616P00155000 | 2023-01-25 11:06AM EST | 2023-06-16 | 12.35 | 11.60 | 12.10 | 0.00 | - | 4 | 495 | 20.53% |
| ABBV230818P00155000 | 2023-01-26 10:17AM EST | 2023-08-18 | 12.96 | 13.10 | 13.90 | -0.04 | -0.31% | 13 | 29 | 21.34% |
| ABBV240119P00155000 | 2023-01-26 1:03PM EST | 2024-01-19 | 16.30 | 16.20 | 16.65 | -0.60 | -3.55% | 1 | 866 | 20.93% |
| ABBV240621P00155000 | 2023-01-20 10:48AM EST | 2024-06-21 | 19.75 | 18.25 | 19.50 | 0.00 | - | 1 | 21 | 21.62% |
| ABBV250117P00155000 | 2023-01-17 9:32AM EST | 2025-01-17 | 20.15 | 20.65 | 22.45 | 0.00 | - | 1 | 9 | 21.79% |
© 2023 Yahoo. All rights reserved.
