AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:170.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00170000 | 2022-08-29 10:49AM EDT | 2022-09-30 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 57.81% |
| ABBV221007C00170000 | 2022-08-26 3:28PM EDT | 2022-10-07 | 0.04 | 0.00 | 0.47 | 0.00 | - | 4 | 8 | 57.28% |
| ABBV221014C00170000 | 2022-09-22 2:05PM EDT | 2022-10-14 | 0.06 | 0.00 | 0.64 | 0.00 | - | 2 | 5 | 50.20% |
| ABBV221021C00170000 | 2022-09-23 11:29AM EDT | 2022-10-21 | 0.05 | 0.00 | 0.32 | +0.02 | +66.67% | 1 | 522 | 37.40% |
| ABBV221118C00170000 | 2022-09-22 1:39PM EDT | 2022-11-18 | 0.23 | 0.10 | 0.31 | 0.00 | - | 20 | 3,737 | 26.27% |
| ABBV230120C00170000 | 2022-09-23 3:35PM EDT | 2023-01-20 | 0.90 | 0.75 | 1.05 | -0.05 | -5.26% | 4 | 3,700 | 23.94% |
| ABBV230217C00170000 | 2022-09-23 3:41PM EDT | 2023-02-17 | 1.43 | 1.23 | 1.79 | +0.08 | +5.93% | 9 | 195 | 25.24% |
| ABBV230616C00170000 | 2022-09-22 2:24PM EDT | 2023-06-16 | 3.57 | 3.60 | 4.05 | 0.00 | - | 3 | 708 | 25.31% |
| ABBV240119C00170000 | 2022-09-23 1:39PM EDT | 2024-01-19 | 6.98 | 7.30 | 8.00 | -0.02 | -0.29% | 10 | 887 | 25.79% |
| ABBV240621C00170000 | 2022-09-23 3:12PM EDT | 2024-06-21 | 9.29 | 9.20 | 10.30 | +2.29 | +32.71% | 9 | 366 | 25.74% |
| ABBV250117C00170000 | 2022-09-23 3:12PM EDT | 2025-01-17 | 10.79 | 10.05 | 13.55 | -0.31 | -2.79% | 8 | 58 | 26.21% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221118P00170000 | 2022-09-15 10:28AM EDT | 2022-11-18 | 29.98 | 27.60 | 28.80 | 0.00 | - | 21 | 1,181 | 41.43% |
| ABBV230120P00170000 | 2022-09-15 1:15PM EDT | 2023-01-20 | 27.60 | 28.25 | 29.90 | 0.00 | - | 1 | 1,224 | 33.45% |
| ABBV230616P00170000 | 2022-08-01 9:30AM EDT | 2023-06-16 | 32.82 | 0.00 | 0.00 | 0.00 | - | 20 | 269 | 0.00% |
| ABBV240119P00170000 | 2022-09-06 1:47PM EDT | 2024-01-19 | 37.50 | 33.05 | 34.25 | 0.00 | - | 1 | 12 | 24.67% |
© 2022 Yahoo. All rights reserved.
