AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.35-1.98 (-1.81%)
As of 2:07PM EDT. Market open.
Strike:105.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022C00105000 | 2021-10-18 1:49PM EDT | 2021-10-22 | 2.50 | 2.43 | 2.60 | -1.77 | -41.45% | 22 | 13 | 20.61% |
| ABBV211029C00105000 | 2021-10-18 1:16PM EDT | 2021-10-29 | 3.95 | 3.30 | 3.45 | -0.55 | -12.22% | 10 | 73 | 26.91% |
| ABBV211105C00105000 | 2021-10-18 1:43PM EDT | 2021-11-05 | 3.79 | 3.45 | 4.05 | -0.61 | -13.86% | 7 | 7 | 28.10% |
| ABBV211112C00105000 | 2021-10-14 11:26AM EDT | 2021-11-12 | 5.30 | 3.80 | 4.30 | 0.00 | - | 5 | 7 | 26.34% |
| ABBV211119C00105000 | 2021-10-18 1:43PM EDT | 2021-11-19 | 4.35 | 4.10 | 4.30 | -1.20 | -21.62% | 25 | 2,978 | 23.39% |
| ABBV220121C00105000 | 2021-10-18 12:17PM EDT | 2022-01-21 | 6.53 | 5.85 | 6.05 | -0.72 | -9.93% | 393 | 5,017 | 22.02% |
| ABBV220218C00105000 | 2021-10-18 12:45PM EDT | 2022-02-18 | 7.05 | 6.55 | 6.70 | -0.83 | -10.53% | 20 | 683 | 22.06% |
| ABBV220520C00105000 | 2021-10-18 1:47PM EDT | 2022-05-20 | 8.00 | 7.65 | 8.15 | -1.21 | -13.14% | 4 | 120 | 21.28% |
| ABBV220617C00105000 | 2021-10-18 1:31PM EDT | 2022-06-17 | 8.90 | 8.25 | 8.65 | -0.24 | -2.63% | 7 | 1,916 | 21.47% |
| ABBV230120C00105000 | 2021-10-18 1:36PM EDT | 2023-01-20 | 11.10 | 10.60 | 11.30 | -0.73 | -6.17% | 10 | 781 | 21.24% |
| ABBV240119C00105000 | 2021-10-18 12:50PM EDT | 2024-01-19 | 13.67 | 12.00 | 13.75 | -0.88 | -6.05% | 8 | 121 | 19.76% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022P00105000 | 2021-10-18 1:45PM EDT | 2021-10-22 | 0.33 | 0.33 | 0.38 | 0.00 | - | 451 | 5,371 | 24.37% |
| ABBV211029P00105000 | 2021-10-18 1:48PM EDT | 2021-10-29 | 1.15 | 1.14 | 1.21 | +0.22 | +23.66% | 211 | 405 | 28.49% |
| ABBV211105P00105000 | 2021-10-18 1:44PM EDT | 2021-11-05 | 1.45 | 1.42 | 1.60 | +0.24 | +19.83% | 35 | 97 | 27.00% |
| ABBV211112P00105000 | 2021-10-18 1:40PM EDT | 2021-11-12 | 1.60 | 1.60 | 1.91 | +0.20 | +14.29% | 10 | 38 | 25.98% |
| ABBV211119P00105000 | 2021-10-18 1:51PM EDT | 2021-11-19 | 1.97 | 1.93 | 2.00 | +0.27 | +15.88% | 145 | 6,304 | 23.80% |
| ABBV211126P00105000 | 2021-10-18 1:30PM EDT | 2021-11-26 | 1.95 | 2.07 | 2.86 | -0.08 | -3.94% | 13 | 34 | 27.99% |
| ABBV211217P00105000 | 2021-10-18 1:43PM EDT | 2021-12-17 | 2.80 | 2.82 | 2.94 | +2.80 | +1,555.55% | 784 | 105 | 23.15% |
| ABBV220121P00105000 | 2021-10-18 1:44PM EDT | 2022-01-21 | 4.25 | 4.20 | 4.35 | +0.30 | +7.59% | 67 | 6,355 | 25.09% |
| ABBV220218P00105000 | 2021-10-18 1:46PM EDT | 2022-02-18 | 5.12 | 5.10 | 5.30 | +0.12 | +2.40% | 67 | 1,336 | 25.98% |
| ABBV220520P00105000 | 2021-10-18 10:02AM EDT | 2022-05-20 | 7.20 | 7.50 | 7.95 | -0.05 | -0.69% | 1 | 365 | 27.99% |
| ABBV220617P00105000 | 2021-10-18 1:49PM EDT | 2022-06-17 | 8.15 | 8.10 | 8.45 | +0.45 | +5.84% | 9 | 1,543 | 27.79% |
| ABBV230120P00105000 | 2021-10-18 10:32AM EDT | 2023-01-20 | 12.90 | 13.05 | 13.45 | +0.20 | +1.57% | 2 | 2,384 | 30.86% |
| ABBV240119P00105000 | 2021-10-01 11:47AM EDT | 2024-01-19 | 20.00 | 17.60 | 20.95 | 0.00 | - | 1 | 12 | 35.16% |
© 2021 Verizon Media. All rights reserved.
