AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EST. Market open.
Strike:160.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00160000 | 2023-01-30 3:48PM EST | 2023-02-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 1,459 | 39.84% |
| ABBV230210C00160000 | 2023-01-31 9:38AM EST | 2023-02-10 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 3 | 401 | 33.06% |
| ABBV230217C00160000 | 2023-01-31 10:04AM EST | 2023-02-17 | 0.25 | 0.23 | 0.30 | 0.00 | - | 5 | 8,924 | 28.22% |
| ABBV230224C00160000 | 2023-01-31 10:02AM EST | 2023-02-24 | 0.30 | 0.27 | 0.37 | -0.02 | -6.25% | 7 | 138 | 25.20% |
| ABBV230303C00160000 | 2023-01-30 1:46PM EST | 2023-03-03 | 0.33 | 0.37 | 0.52 | -0.12 | -26.67% | 3 | 109 | 24.29% |
| ABBV230310C00160000 | 2023-01-30 3:08PM EST | 2023-03-10 | 0.60 | 0.43 | 0.61 | 0.00 | - | 4 | 172 | 23.00% |
| ABBV230317C00160000 | 2023-01-31 9:47AM EST | 2023-03-17 | 0.60 | 0.66 | 0.75 | -0.09 | -13.04% | 5 | 3,796 | 22.50% |
| ABBV230519C00160000 | 2023-01-31 9:59AM EST | 2023-05-19 | 2.08 | 2.10 | 2.23 | -0.12 | -5.45% | 3 | 1,279 | 21.57% |
| ABBV230616C00160000 | 2023-01-31 9:59AM EST | 2023-06-16 | 2.75 | 2.78 | 3.05 | -0.12 | -4.18% | 10 | 3,791 | 22.11% |
| ABBV230818C00160000 | 2023-01-30 3:47PM EST | 2023-08-18 | 4.30 | 4.20 | 4.50 | 0.00 | - | 12 | 168 | 22.20% |
| ABBV240119C00160000 | 2023-01-31 10:01AM EST | 2024-01-19 | 7.65 | 7.50 | 7.85 | -0.05 | -0.65% | 7 | 1,780 | 22.97% |
| ABBV240621C00160000 | 2023-01-31 9:54AM EST | 2024-06-21 | 10.06 | 9.60 | 11.10 | -0.44 | -4.19% | 70 | 114 | 24.04% |
| ABBV250117C00160000 | 2023-01-30 3:20PM EST | 2025-01-17 | 13.25 | 12.95 | 13.65 | 0.00 | - | 23 | 213 | 23.37% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00160000 | 2023-01-25 3:06PM EST | 2023-02-03 | 12.59 | 14.05 | 14.85 | 0.00 | - | 511 | 238 | 62.11% |
| ABBV230210P00160000 | 2023-01-27 10:46AM EST | 2023-02-10 | 13.65 | 14.25 | 15.40 | 0.00 | - | 1 | 14 | 55.08% |
| ABBV230217P00160000 | 2023-01-31 9:42AM EST | 2023-02-17 | 15.20 | 14.15 | 14.65 | +0.76 | +5.26% | 1 | 2,106 | 32.91% |
| ABBV230224P00160000 | 2023-01-26 11:30AM EST | 2023-02-24 | 12.59 | 14.10 | 15.30 | 0.00 | - | 1 | 72 | 35.52% |
| ABBV230303P00160000 | 2023-01-20 10:04AM EST | 2023-03-03 | 12.51 | 14.15 | 15.25 | 0.00 | - | 8 | 8 | 30.96% |
| ABBV230310P00160000 | 2023-01-27 9:40AM EST | 2023-03-10 | 13.50 | 14.05 | 15.35 | 0.00 | - | 3 | 3 | 28.86% |
| ABBV230317P00160000 | 2023-01-30 1:20PM EST | 2023-03-17 | 14.45 | 14.25 | 14.60 | 0.00 | - | 3 | 267 | 20.07% |
| ABBV230519P00160000 | 2023-01-30 12:56PM EST | 2023-05-19 | 16.08 | 15.80 | 16.80 | 0.00 | - | 5 | 457 | 23.46% |
| ABBV230616P00160000 | 2023-01-30 3:07PM EST | 2023-06-16 | 16.75 | 16.30 | 16.95 | 0.00 | - | 2 | 2,391 | 21.45% |
| ABBV230818P00160000 | 2023-01-25 10:32AM EST | 2023-08-18 | 17.20 | 17.40 | 18.05 | 0.00 | - | 3 | 41 | 20.77% |
| ABBV240119P00160000 | 2023-01-26 10:03AM EST | 2024-01-19 | 18.90 | 20.15 | 20.70 | 0.00 | - | 20 | 1,376 | 20.70% |
| ABBV240621P00160000 | 2023-01-13 2:19PM EST | 2024-06-21 | 19.87 | 21.85 | 23.70 | 0.00 | - | 34 | 40 | 21.84% |
| ABBV250117P00160000 | 2023-01-26 10:05AM EST | 2025-01-17 | 23.90 | 24.55 | 25.65 | 0.00 | - | 40 | 279 | 20.81% |
© 2023 Yahoo. All rights reserved.
