AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:125.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00125000 | 2022-01-04 10:05AM EST | 2022-01-28 | 9.85 | 10.50 | 11.90 | 0.00 | - | 1 | 20 | 101.20% |
| ABBV220204C00125000 | 2022-01-05 3:55PM EST | 2022-02-04 | 11.75 | 10.75 | 11.70 | -0.22 | -1.84% | 1 | 6 | 71.83% |
| ABBV220218C00125000 | 2022-01-05 3:55PM EST | 2022-02-18 | 11.90 | 11.20 | 11.70 | +1.07 | +9.88% | 199 | 6,380 | 52.49% |
| ABBV220520C00125000 | 2022-01-05 3:03PM EST | 2022-05-20 | 14.00 | 13.05 | 13.60 | +0.85 | +6.46% | 140 | 2,793 | 33.24% |
| ABBV220617C00125000 | 2022-01-05 2:44PM EST | 2022-06-17 | 14.50 | 13.55 | 14.20 | +1.00 | +7.41% | 447 | 4,807 | 31.83% |
| ABBV220819C00125000 | 2022-01-04 3:55PM EST | 2022-08-19 | 14.40 | 14.00 | 15.40 | 0.00 | - | 11 | 246 | 29.83% |
| ABBV230120C00125000 | 2022-01-05 2:48PM EST | 2023-01-20 | 17.36 | 16.50 | 17.85 | +0.86 | +5.21% | 31 | 1,077 | 27.60% |
| ABBV240119C00125000 | 2022-01-05 2:52PM EST | 2024-01-19 | 20.90 | 18.65 | 20.65 | +1.55 | +8.01% | 52 | 193 | 23.48% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00125000 | 2022-01-05 1:28PM EST | 2022-01-28 | 0.42 | 0.42 | 0.71 | -0.23 | -35.38% | 7 | 55 | 42.14% |
| ABBV220204P00125000 | 2022-01-05 2:48PM EST | 2022-02-04 | 0.97 | 0.82 | 1.14 | -0.01 | -1.02% | 1 | 27 | 35.94% |
| ABBV220218P00125000 | 2022-01-05 3:58PM EST | 2022-02-18 | 1.53 | 1.49 | 1.68 | -0.11 | -6.71% | 201 | 3,178 | 30.30% |
| ABBV220520P00125000 | 2022-01-05 1:34PM EST | 2022-05-20 | 4.03 | 4.35 | 4.85 | -0.69 | -14.62% | 13 | 245 | 26.86% |
| ABBV220617P00125000 | 2022-01-05 12:40PM EST | 2022-06-17 | 4.55 | 4.95 | 5.55 | -0.65 | -12.50% | 4 | 602 | 26.46% |
| ABBV220819P00125000 | 2022-01-05 12:22PM EST | 2022-08-19 | 6.25 | 6.00 | 7.70 | -0.70 | -10.07% | 2 | 13 | 27.93% |
| ABBV230120P00125000 | 2022-01-04 12:20PM EST | 2023-01-20 | 11.05 | 10.95 | 11.75 | 0.00 | - | 36 | 2,109 | 29.39% |
| ABBV240119P00125000 | 2022-01-03 1:47PM EST | 2024-01-19 | 17.30 | 15.70 | 18.50 | 0.00 | - | 2 | 131 | 30.39% |
© 2022 Yahoo. All rights reserved.
