AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.55+0.59 (+0.50%)
At close: 4:02PM EDT
118.74 +0.19 (0.16%)
After hours: 07:28PM EDT
After hours: 07:28PM EDT
Strike:105.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210730C00105000 | 2021-07-22 10:49AM EDT | 2021-07-30 | 12.70 | 13.20 | 14.30 | 0.00 | - | 10 | 36 | 83.98% |
| ABBV210806C00105000 | 2021-07-28 11:08AM EDT | 2021-08-06 | 13.30 | 13.35 | 14.60 | +0.25 | +1.92% | 10 | 14 | 54.79% |
| ABBV210813C00105000 | 2021-07-13 1:54PM EDT | 2021-08-13 | 13.05 | 13.25 | 14.65 | 0.00 | - | 27 | 0 | 55.76% |
| ABBV210820C00105000 | 2021-07-23 11:21AM EDT | 2021-08-20 | 13.90 | 13.50 | 14.55 | 0.00 | - | 3 | 272 | 45.46% |
| ABBV210827C00105000 | 2021-07-27 10:21AM EDT | 2021-08-27 | 13.50 | 13.50 | 14.75 | 0.00 | - | 1 | 3 | 42.55% |
| ABBV210917C00105000 | 2021-07-27 1:07PM EDT | 2021-09-17 | 13.65 | 14.00 | 14.65 | 0.00 | - | 1 | 78 | 31.89% |
| ABBV211119C00105000 | 2021-07-23 10:53AM EDT | 2021-11-19 | 14.68 | 14.95 | 15.80 | 0.00 | - | 1 | 1,692 | 28.21% |
| ABBV220121C00105000 | 2021-07-28 3:15PM EDT | 2022-01-21 | 16.00 | 15.35 | 16.70 | +0.80 | +5.26% | 6 | 2,522 | 26.40% |
| ABBV220218C00105000 | 2021-07-28 12:38PM EDT | 2022-02-18 | 15.80 | 15.90 | 16.45 | +0.30 | +1.94% | 1 | 5 | 23.60% |
| ABBV220617C00105000 | 2021-07-26 11:44AM EDT | 2022-06-17 | 16.34 | 16.80 | 18.45 | 0.00 | - | 1 | 1,049 | 24.51% |
| ABBV230120C00105000 | 2021-07-27 12:57PM EDT | 2023-01-20 | 17.98 | 18.25 | 19.15 | 0.00 | - | 1 | 551 | 20.45% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210730P00105000 | 2021-07-28 3:19PM EDT | 2021-07-30 | 0.14 | 0.04 | 0.17 | +0.04 | +40.00% | 40 | 176 | 74.02% |
| ABBV210806P00105000 | 2021-07-26 2:25PM EDT | 2021-08-06 | 0.19 | 0.00 | 0.60 | 0.00 | - | 4 | 66 | 50.29% |
| ABBV210813P00105000 | 2021-07-28 12:40PM EDT | 2021-08-13 | 0.24 | 0.13 | 0.29 | +0.03 | +14.29% | 11 | 14 | 38.28% |
| ABBV210820P00105000 | 2021-07-28 3:41PM EDT | 2021-08-20 | 0.32 | 0.27 | 0.32 | +0.01 | +3.23% | 71 | 4,437 | 33.01% |
| ABBV210827P00105000 | 2021-07-28 2:48PM EDT | 2021-08-27 | 0.34 | 0.28 | 0.50 | -0.14 | -29.17% | 1 | 130 | 32.50% |
| ABBV210917P00105000 | 2021-07-28 3:59PM EDT | 2021-09-17 | 0.70 | 0.67 | 0.78 | -0.12 | -14.63% | 55 | 2,081 | 28.53% |
| ABBV211119P00105000 | 2021-07-28 3:28PM EDT | 2021-11-19 | 2.00 | 1.91 | 2.10 | -0.14 | -6.54% | 26 | 1,134 | 27.41% |
| ABBV220121P00105000 | 2021-07-27 2:40PM EDT | 2022-01-21 | 3.50 | 3.15 | 3.65 | -0.10 | -2.78% | 3 | 4,046 | 28.41% |
| ABBV220218P00105000 | 2021-07-28 10:52AM EDT | 2022-02-18 | 4.05 | 3.75 | 4.35 | 0.00 | - | 1 | 101 | 28.90% |
| ABBV220617P00105000 | 2021-07-28 2:40PM EDT | 2022-06-17 | 5.97 | 5.60 | 6.30 | -0.13 | -2.13% | 18 | 937 | 28.32% |
| ABBV230120P00105000 | 2021-07-19 3:00PM EDT | 2023-01-20 | 11.75 | 9.00 | 10.75 | 0.00 | - | 2 | 1,536 | 30.88% |
© 2021 Verizon Media. All rights reserved.
