AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EST. Market open.
Strike:165.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00165000 | 2023-02-02 9:44AM EST | 2023-02-03 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 313 | 96.88% |
| ABBV230210C00165000 | 2023-02-02 3:24PM EST | 2023-02-10 | 0.03 | 0.04 | 0.08 | 0.00 | - | 6 | 118 | 41.31% |
| ABBV230217C00165000 | 2023-02-03 9:45AM EST | 2023-02-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 31 | 6,453 | 30.18% |
| ABBV230224C00165000 | 2023-02-02 3:44PM EST | 2023-02-24 | 0.08 | 0.08 | 0.12 | 0.00 | - | 7 | 1,178 | 26.61% |
| ABBV230303C00165000 | 2023-01-31 9:38AM EST | 2023-03-03 | 0.23 | 0.00 | 0.65 | 0.00 | - | 1 | 17 | 33.20% |
| ABBV230310C00165000 | 2023-01-31 12:39PM EST | 2023-03-10 | 0.28 | 0.00 | 1.94 | 0.00 | - | 1 | 3 | 41.92% |
| ABBV230317C00165000 | 2023-02-03 9:35AM EST | 2023-03-17 | 0.25 | 0.21 | 0.33 | +0.03 | +13.64% | 2 | 1,510 | 23.17% |
| ABBV230519C00165000 | 2023-02-02 3:21PM EST | 2023-05-19 | 1.05 | 1.14 | 1.39 | 0.00 | - | 101 | 3,944 | 21.75% |
| ABBV230616C00165000 | 2023-02-02 3:54PM EST | 2023-06-16 | 1.56 | 1.62 | 1.92 | 0.00 | - | 35 | 3,551 | 21.64% |
| ABBV230818C00165000 | 2023-02-02 2:42PM EST | 2023-08-18 | 2.58 | 2.70 | 3.05 | 0.00 | - | 77 | 490 | 21.43% |
| ABBV240119C00165000 | 2023-02-02 3:46PM EST | 2024-01-19 | 5.53 | 5.75 | 6.15 | 0.00 | - | 34 | 1,628 | 22.41% |
| ABBV240621C00165000 | 2023-02-01 3:38PM EST | 2024-06-21 | 9.32 | 8.15 | 9.40 | 0.00 | - | 16 | 46 | 23.76% |
| ABBV250117C00165000 | 2023-02-02 11:16AM EST | 2025-01-17 | 10.55 | 10.55 | 12.40 | 0.00 | - | 5 | 88 | 23.76% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00165000 | 2023-01-09 11:15AM EST | 2023-02-03 | 4.67 | 18.45 | 19.95 | 0.00 | - | 34 | 0 | 134.96% |
| ABBV230210P00165000 | 2023-01-24 10:19AM EST | 2023-02-10 | 18.00 | 18.35 | 19.70 | 0.00 | - | 9 | 4 | 64.11% |
| ABBV230217P00165000 | 2023-02-01 9:45AM EST | 2023-02-17 | 18.08 | 18.60 | 19.35 | 0.00 | - | 25 | 74 | 39.36% |
| ABBV230224P00165000 | 2023-01-12 3:30PM EST | 2023-02-24 | 13.45 | 18.40 | 19.60 | 0.00 | - | 37 | 34 | 37.11% |
| ABBV230317P00165000 | 2023-02-02 9:30AM EST | 2023-03-17 | 19.00 | 18.45 | 19.30 | 0.00 | - | 1 | 36 | 22.49% |
| ABBV230519P00165000 | 2023-02-02 3:31PM EST | 2023-05-19 | 20.90 | 19.55 | 20.25 | 0.00 | - | 17 | 472 | 20.95% |
| ABBV230616P00165000 | 2023-02-01 12:39PM EST | 2023-06-16 | 20.48 | 19.75 | 20.55 | 0.00 | - | 2 | 332 | 20.03% |
| ABBV230818P00165000 | 2023-01-23 12:23PM EST | 2023-08-18 | 19.35 | 20.50 | 21.50 | 0.00 | - | 27 | 128 | 19.73% |
| ABBV240119P00165000 | 2023-02-02 3:29PM EST | 2024-01-19 | 24.09 | 22.50 | 23.45 | 0.00 | - | 2 | 128 | 19.04% |
| ABBV240621P00165000 | 2023-01-06 2:15PM EST | 2024-06-21 | 17.95 | 24.20 | 25.90 | 0.00 | - | 62 | 63 | 19.90% |
| ABBV250117P00165000 | 2023-01-19 1:22PM EST | 2025-01-17 | 26.95 | 26.65 | 28.55 | 0.00 | - | 1 | 12 | 20.18% |
© 2023 Yahoo. All rights reserved.
