AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:165.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007C00165000 | 2022-08-29 10:49AM EDT | 2022-10-07 | 0.05 | 0.00 | 0.14 | 0.00 | - | 11 | 291 | 63.67% |
| ABBV221021C00165000 | 2022-09-30 10:31AM EDT | 2022-10-21 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 158 | 39.75% |
| ABBV221118C00165000 | 2022-09-30 3:51PM EDT | 2022-11-18 | 0.15 | 0.15 | 0.31 | -0.25 | -62.50% | 24 | 2,487 | 32.42% |
| ABBV230120C00165000 | 2022-09-30 3:31PM EDT | 2023-01-20 | 0.85 | 0.56 | 0.91 | -1.00 | -54.05% | 15 | 3,277 | 27.34% |
| ABBV230217C00165000 | 2022-09-30 3:52PM EDT | 2023-02-17 | 1.15 | 1.02 | 1.39 | -1.24 | -51.88% | 5 | 247 | 27.44% |
| ABBV230519C00165000 | 2022-09-20 11:07AM EDT | 2023-05-19 | 3.50 | 2.28 | 2.92 | 0.00 | - | - | 1 | 27.16% |
| ABBV230616C00165000 | 2022-09-30 1:09PM EDT | 2023-06-16 | 3.55 | 2.66 | 3.30 | -1.59 | -30.93% | 47 | 685 | 26.83% |
| ABBV240119C00165000 | 2022-09-30 3:34PM EDT | 2024-01-19 | 6.60 | 5.75 | 6.85 | -2.68 | -28.88% | 7 | 1,207 | 26.96% |
| ABBV240621C00165000 | 2022-09-30 11:39AM EDT | 2024-06-21 | 8.40 | 7.40 | 8.75 | -0.08 | -0.94% | 2 | 27 | 26.45% |
| ABBV250117C00165000 | 2022-09-30 11:15AM EDT | 2025-01-17 | 10.53 | 8.15 | 11.70 | -2.59 | -19.74% | 10 | 22 | 26.78% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221021P00165000 | 2022-09-13 11:55AM EDT | 2022-10-21 | 25.24 | 30.90 | 32.90 | 0.00 | - | 32 | 77 | 65.31% |
| ABBV221118P00165000 | 2022-08-03 3:14PM EDT | 2022-11-18 | 24.25 | 28.65 | 30.45 | 0.00 | - | 5 | 115 | 0.00% |
| ABBV230120P00165000 | 2022-08-31 1:29PM EDT | 2023-01-20 | 31.75 | 29.15 | 31.00 | 0.00 | - | 83 | 327 | 20.17% |
| ABBV230217P00165000 | 2022-09-01 10:38AM EDT | 2023-02-17 | 30.00 | 31.75 | 33.45 | 0.00 | - | 3 | 14 | 33.74% |
| ABBV230616P00165000 | 2022-09-01 10:38AM EDT | 2023-06-16 | 31.50 | 33.40 | 34.50 | 0.00 | - | 2 | 115 | 28.10% |
| ABBV240119P00165000 | 2022-07-22 9:47AM EDT | 2024-01-19 | 28.50 | 30.85 | 32.05 | 0.00 | - | 1 | 215 | 14.58% |
© 2022 Yahoo. All rights reserved.
