AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:105.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00105000 | 2022-06-21 10:01AM EDT | 2022-07-08 | 37.40 | 48.10 | 49.30 | 0.00 | - | 1 | 1 | 190.43% |
| ABBV220715C00105000 | 2022-06-24 3:04PM EDT | 2022-07-15 | 47.25 | 48.10 | 49.35 | 0.00 | - | 2 | 2 | 125.20% |
| ABBV220819C00105000 | 2022-01-18 11:33AM EDT | 2022-08-19 | 31.89 | 39.80 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV221118C00105000 | 2022-06-17 2:44PM EDT | 2022-11-18 | 34.50 | 48.45 | 49.65 | 0.00 | - | 7 | 26 | 40.41% |
| ABBV230120C00105000 | 2022-06-24 10:42AM EDT | 2023-01-20 | 47.40 | 48.55 | 49.85 | 0.00 | - | 1 | 342 | 35.11% |
| ABBV230217C00105000 | 2022-06-30 3:44PM EDT | 2023-02-17 | 48.05 | 48.65 | 49.70 | 0.00 | - | 18 | 32 | 31.75% |
| ABBV230616C00105000 | 2022-06-22 12:30PM EDT | 2023-06-16 | 44.72 | 49.40 | 50.45 | 0.00 | - | 1 | 1 | 29.86% |
| ABBV240119C00105000 | 2022-06-22 12:30PM EDT | 2024-01-19 | 45.79 | 50.35 | 51.30 | 0.00 | - | 1 | 230 | 26.33% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708P00105000 | 2022-06-01 11:55AM EDT | 2022-07-08 | 0.19 | 0.00 | 0.11 | 0.00 | - | - | 208 | 135.94% |
| ABBV220715P00105000 | 2022-06-23 9:43AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 260 | 88.67% |
| ABBV220722P00105000 | 2022-06-29 12:00PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.81 | 0.00 | - | 600 | 167 | 93.90% |
| ABBV220729P00105000 | 2022-06-29 12:00PM EDT | 2022-07-29 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 48 | 98.29% |
| ABBV220805P00105000 | 2022-06-29 1:41PM EDT | 2022-08-05 | 0.12 | 0.02 | 0.24 | 0.00 | - | 254 | 7 | 59.28% |
| ABBV220812P00105000 | 2022-06-30 3:32PM EDT | 2022-08-12 | 0.16 | 0.13 | 0.49 | 0.00 | - | - | 4 | 61.72% |
| ABBV220819P00105000 | 2022-06-27 10:41AM EDT | 2022-08-19 | 0.15 | 0.04 | 0.26 | 0.00 | - | 12 | 123 | 50.68% |
| ABBV221118P00105000 | 2022-07-01 3:01PM EDT | 2022-11-18 | 0.81 | 0.67 | 0.87 | -0.30 | -27.03% | 4 | 45 | 40.65% |
| ABBV230120P00105000 | 2022-07-01 3:01PM EDT | 2023-01-20 | 1.37 | 1.30 | 1.54 | +0.14 | +11.38% | 4 | 4,110 | 38.64% |
| ABBV230217P00105000 | 2022-06-30 12:02PM EDT | 2023-02-17 | 1.75 | 1.75 | 1.92 | 0.00 | - | - | 6 | 38.40% |
| ABBV230616P00105000 | 2022-07-01 2:29PM EDT | 2023-06-16 | 3.05 | 2.68 | 3.15 | -1.83 | -37.50% | 4 | 32 | 36.12% |
| ABBV240119P00105000 | 2022-06-29 11:52AM EDT | 2024-01-19 | 4.45 | 4.50 | 5.00 | 0.00 | - | 16 | 295 | 33.26% |
| ABBV240621P00105000 | 2022-06-29 10:04AM EDT | 2024-06-21 | 5.75 | 5.45 | 7.15 | 0.00 | - | - | 10 | 33.97% |
© 2022 Yahoo. All rights reserved.
