AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:105.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220204C00105000 | 2021-12-31 9:39AM EST | 2022-02-04 | 31.05 | 25.90 | 28.90 | 0.00 | - | 1 | 0 | 74.12% |
| ABBV220218C00105000 | 2022-01-18 10:33AM EST | 2022-02-18 | 30.95 | 26.85 | 28.30 | 0.00 | - | 1 | 21 | 56.64% |
| ABBV220520C00105000 | 2022-01-13 2:59PM EST | 2022-05-20 | 29.94 | 27.60 | 28.35 | 0.00 | - | 21 | 23 | 34.23% |
| ABBV220617C00105000 | 2022-01-21 12:23PM EST | 2022-06-17 | 28.65 | 27.85 | 29.00 | -1.76 | -5.79% | 5 | 60 | 34.80% |
| ABBV220819C00105000 | 2022-01-18 10:33AM EST | 2022-08-19 | 31.89 | 28.45 | 29.85 | 0.00 | - | - | 0 | 32.97% |
| ABBV230120C00105000 | 2022-01-21 10:47AM EST | 2023-01-20 | 31.35 | 29.35 | 30.50 | -1.74 | -5.26% | 24 | 613 | 27.09% |
| ABBV240119C00105000 | 2022-01-14 12:27PM EST | 2024-01-19 | 32.00 | 30.10 | 32.30 | 0.00 | - | 1 | 280 | 22.84% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00105000 | 2022-01-20 10:10AM EST | 2022-01-28 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 15 | 79.69% |
| ABBV220211P00105000 | 2022-01-13 10:19AM EST | 2022-02-11 | 0.31 | 0.08 | 0.50 | 0.00 | - | 1 | 41 | 56.15% |
| ABBV220218P00105000 | 2022-01-21 2:38PM EST | 2022-02-18 | 0.21 | 0.15 | 0.48 | +0.07 | +50.00% | 29 | 4,345 | 53.96% |
| ABBV220520P00105000 | 2022-01-21 2:17PM EST | 2022-05-20 | 1.18 | 1.06 | 1.32 | +0.17 | +16.83% | 362 | 2,408 | 33.88% |
| ABBV220617P00105000 | 2022-01-21 11:28AM EST | 2022-06-17 | 1.52 | 1.48 | 1.95 | +0.37 | +32.17% | 171 | 2,821 | 34.42% |
| ABBV220819P00105000 | 2022-01-19 9:55AM EST | 2022-08-19 | 2.05 | 2.22 | 2.75 | 0.00 | - | 5 | 50 | 32.48% |
| ABBV230120P00105000 | 2022-01-21 9:48AM EST | 2023-01-20 | 5.35 | 5.35 | 5.85 | -0.05 | -0.93% | 31 | 5,795 | 33.81% |
| ABBV240119P00105000 | 2022-01-20 3:43PM EST | 2024-01-19 | 9.50 | 9.45 | 10.55 | 0.00 | - | 1 | 253 | 32.47% |
© 2022 Yahoo. All rights reserved.
