AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:160.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00160000 | 2022-09-09 10:04AM EDT | 2022-09-30 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 25 | 44.63% |
| ABBV221007C00160000 | 2022-09-15 3:47PM EDT | 2022-10-07 | 0.06 | - | 0.45 | 0.00 | - | - | 2 | 40.97% |
| ABBV221021C00160000 | 2022-09-22 2:11PM EDT | 2022-10-21 | 0.14 | 0.01 | 0.22 | 0.00 | - | 7 | 206 | 24.66% |
| ABBV221028C00160000 | 2022-09-22 11:39AM EDT | 2022-10-28 | 0.30 | 0.16 | 0.55 | 0.00 | - | 2 | 10 | 27.25% |
| ABBV221118C00160000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 0.85 | 0.72 | 0.99 | -0.01 | -1.16% | 13 | 7,316 | 25.46% |
| ABBV230120C00160000 | 2022-09-23 3:39PM EDT | 2023-01-20 | 2.30 | 2.27 | 2.49 | -0.15 | -6.12% | 46 | 4,348 | 24.29% |
| ABBV230217C00160000 | 2022-09-23 3:33PM EDT | 2023-02-17 | 3.00 | 2.74 | 3.45 | 0.00 | - | 1 | 488 | 25.19% |
| ABBV230519C00160000 | 2022-09-23 3:32PM EDT | 2023-05-19 | 5.40 | 5.25 | 5.85 | 0.00 | - | 5 | 12 | 25.76% |
| ABBV230616C00160000 | 2022-09-22 11:15AM EDT | 2023-06-16 | 5.84 | 6.10 | 6.60 | 0.00 | - | 82 | 792 | 26.04% |
| ABBV240119C00160000 | 2022-09-23 1:25PM EDT | 2024-01-19 | 9.91 | 10.25 | 11.25 | -0.74 | -6.95% | 7 | 393 | 26.72% |
| ABBV240621C00160000 | 2022-09-22 1:04PM EDT | 2024-06-21 | 12.90 | 12.60 | 13.75 | 0.00 | - | 5 | 122 | 26.64% |
| ABBV250117C00160000 | 2022-09-20 3:21PM EDT | 2025-01-17 | 14.00 | 13.10 | 16.95 | 0.00 | - | 2 | 9 | 26.80% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221021P00160000 | 2022-08-22 9:42AM EDT | 2022-10-21 | 19.00 | 18.15 | 19.60 | 0.00 | - | 1 | 1 | 51.49% |
| ABBV221028P00160000 | 2022-09-15 10:28AM EDT | 2022-10-28 | 20.19 | 17.70 | 19.50 | 0.00 | - | - | 1 | 45.33% |
| ABBV221118P00160000 | 2022-09-23 2:57PM EDT | 2022-11-18 | 20.45 | 18.40 | 19.05 | +2.40 | +13.30% | 2 | 241 | 33.15% |
| ABBV230120P00160000 | 2022-09-19 2:36PM EDT | 2023-01-20 | 20.99 | 19.65 | 20.45 | 0.00 | - | 13 | 431 | 28.24% |
| ABBV230217P00160000 | 2022-09-14 3:31PM EDT | 2023-02-17 | 23.57 | 20.40 | 21.55 | 0.00 | - | 20 | 30 | 28.97% |
| ABBV230616P00160000 | 2022-09-08 12:14PM EDT | 2023-06-16 | 25.95 | 22.90 | 23.60 | 0.00 | - | 4 | 901 | 26.20% |
| ABBV240119P00160000 | 2022-09-22 1:58PM EDT | 2024-01-19 | 26.00 | 26.35 | 27.20 | 0.00 | - | 1 | 679 | 25.21% |
| ABBV240621P00160000 | 2022-09-15 11:13AM EDT | 2024-06-21 | 28.94 | 27.40 | 30.20 | 0.00 | - | 1 | 3 | 26.02% |
© 2022 Yahoo. All rights reserved.
