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
118.61 +0.06 (0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:125.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210730C00125000 | 2021-07-28 3:01PM EDT | 2021-07-30 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 86 | 421 | 43.36% |
| ABBV210806C00125000 | 2021-07-28 1:38PM EDT | 2021-08-06 | 0.23 | 0.18 | 0.27 | +0.01 | +4.55% | 10 | 90 | 27.25% |
| ABBV210813C00125000 | 2021-07-28 2:02PM EDT | 2021-08-13 | 0.45 | 0.37 | 0.50 | +0.04 | +9.76% | 18 | 235 | 24.71% |
| ABBV210820C00125000 | 2021-07-28 3:57PM EDT | 2021-08-20 | 0.61 | 0.55 | 0.63 | +0.02 | +3.39% | 1,314 | 8,695 | 22.32% |
| ABBV210827C00125000 | 2021-07-28 2:51PM EDT | 2021-08-27 | 0.85 | 0.68 | 0.90 | +0.08 | +10.39% | 5 | 277 | 22.41% |
| ABBV210917C00125000 | 2021-07-28 3:51PM EDT | 2021-09-17 | 1.50 | 1.37 | 1.53 | +0.22 | +17.19% | 484 | 24,397 | 21.73% |
| ABBV211119C00125000 | 2021-07-28 3:34PM EDT | 2021-11-19 | 2.89 | 2.72 | 2.99 | +0.30 | +11.58% | 93 | 2,839 | 20.78% |
| ABBV220121C00125000 | 2021-07-28 3:43PM EDT | 2022-01-21 | 4.15 | 3.75 | 4.20 | +0.25 | +6.41% | 25 | 5,158 | 20.57% |
| ABBV220218C00125000 | 2021-07-28 10:25AM EDT | 2022-02-18 | 4.51 | 4.30 | 4.90 | +0.21 | +4.88% | 4 | 92 | 21.17% |
| ABBV220617C00125000 | 2021-07-28 2:40PM EDT | 2022-06-17 | 6.52 | 6.30 | 6.75 | +0.57 | +9.58% | 9 | 2,440 | 21.08% |
| ABBV230120C00125000 | 2021-07-28 12:27PM EDT | 2023-01-20 | 8.35 | 8.25 | 9.30 | +1.01 | +13.76% | 3 | 598 | 20.77% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210806P00125000 | 2021-07-02 1:54PM EDT | 2021-08-06 | 9.24 | 6.10 | 7.15 | 0.00 | - | 3 | 0 | 37.11% |
| ABBV210820P00125000 | 2021-07-27 9:33AM EDT | 2021-08-20 | 7.95 | 6.70 | 7.20 | 0.00 | - | 1 | 98 | 23.83% |
| ABBV210917P00125000 | 2021-07-26 9:30AM EDT | 2021-09-17 | 8.30 | 7.35 | 8.20 | 0.00 | - | 2 | 99 | 23.22% |
| ABBV211119P00125000 | 2021-07-28 2:45PM EDT | 2021-11-19 | 10.22 | 9.85 | 10.70 | -0.14 | -1.35% | 10 | 173 | 25.85% |
| ABBV220121P00125000 | 2021-07-23 12:44PM EDT | 2022-01-21 | 12.42 | 12.05 | 12.60 | 0.00 | - | 2 | 476 | 26.69% |
| ABBV220218P00125000 | 2021-06-29 1:18PM EDT | 2022-02-18 | 14.25 | 12.85 | 13.25 | 0.00 | - | 24 | 12 | 26.67% |
| ABBV220617P00125000 | 2021-03-26 11:24AM EDT | 2022-06-17 | 29.40 | 21.40 | 24.40 | 0.00 | - | 1 | 1 | 46.31% |
| ABBV230120P00125000 | 2021-07-26 1:01PM EDT | 2023-01-20 | 21.60 | 20.35 | 22.20 | 0.00 | - | 28 | 35 | 32.01% |
© 2021 Verizon Media. All rights reserved.
