AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EST. Market open.
Strike:170.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00170000 | 2023-01-30 11:51AM EST | 2023-02-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 307 | 59.38% |
| ABBV230210C00170000 | 2023-01-30 1:40PM EST | 2023-02-10 | 0.03 | 0.03 | 0.09 | 0.00 | - | 10 | 101 | 44.92% |
| ABBV230217C00170000 | 2023-01-30 3:18PM EST | 2023-02-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 119 | 5,441 | 33.79% |
| ABBV230224C00170000 | 2023-01-26 10:41AM EST | 2023-02-24 | 0.07 | 0.02 | 0.65 | 0.00 | - | 1 | 23 | 43.53% |
| ABBV230303C00170000 | 2023-01-27 2:20PM EST | 2023-03-03 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 35.30% |
| ABBV230310C00170000 | 2023-01-27 1:50PM EST | 2023-03-10 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 36.11% |
| ABBV230317C00170000 | 2023-01-30 2:54PM EST | 2023-03-17 | 0.16 | 0.12 | 0.14 | 0.00 | - | 108 | 1,278 | 23.54% |
| ABBV230519C00170000 | 2023-01-31 9:31AM EST | 2023-05-19 | 0.79 | 0.65 | 0.93 | +0.08 | +11.27% | 1 | 1,329 | 22.85% |
| ABBV230616C00170000 | 2023-01-30 10:53AM EST | 2023-06-16 | 1.28 | 1.09 | 1.39 | 0.00 | - | 3 | 1,637 | 22.88% |
| ABBV230818C00170000 | 2023-01-30 11:37AM EST | 2023-08-18 | 2.17 | 1.80 | 2.33 | 0.00 | - | 19 | 588 | 22.44% |
| ABBV240119C00170000 | 2023-01-30 3:48PM EST | 2024-01-19 | 4.80 | 4.45 | 4.85 | 0.00 | - | 181 | 2,141 | 22.65% |
| ABBV240621C00170000 | 2023-01-24 12:17PM EST | 2024-06-21 | 8.65 | 7.10 | 7.80 | 0.00 | - | 63 | 449 | 23.84% |
| ABBV250117C00170000 | 2023-01-30 1:53PM EST | 2025-01-17 | 10.20 | 9.55 | 10.35 | 0.00 | - | 20 | 185 | 23.42% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00170000 | 2022-12-23 10:58AM EST | 2023-02-03 | 9.90 | 18.85 | 22.90 | 0.00 | - | 15 | 0 | 0.00% |
| ABBV230210P00170000 | 2023-01-18 12:25PM EST | 2023-02-10 | 19.60 | 22.95 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230217P00170000 | 2023-01-25 1:30PM EST | 2023-02-17 | 22.37 | 23.65 | 24.95 | 0.00 | - | 1 | 31 | 0.00% |
| ABBV230317P00170000 | 2023-01-25 3:04PM EST | 2023-03-17 | 22.65 | 23.35 | 25.25 | 0.00 | - | 339 | 113 | 23.44% |
| ABBV230519P00170000 | 2023-01-27 9:42AM EST | 2023-05-19 | 23.65 | 24.50 | 25.50 | 0.00 | - | 1 | 226 | 18.56% |
| ABBV230616P00170000 | 2023-01-30 2:38PM EST | 2023-06-16 | 25.05 | 24.30 | 25.55 | 0.00 | - | 7 | 1,250 | 16.99% |
| ABBV240119P00170000 | 2023-01-27 12:03PM EST | 2024-01-19 | 26.63 | 26.90 | 27.95 | 0.00 | - | 80 | 332 | 18.17% |
| ABBV240621P00170000 | 2023-01-24 10:55AM EST | 2024-06-21 | 28.73 | 28.15 | 29.75 | 0.00 | - | 1 | 156 | 18.57% |
| ABBV250117P00170000 | 2023-01-06 1:10PM EST | 2025-01-17 | 23.90 | 30.90 | 31.95 | 0.00 | - | 12 | 121 | 18.78% |
© 2023 Yahoo. All rights reserved.
