AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:125.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00125000 | 2022-06-01 9:58AM EDT | 2022-07-08 | 21.50 | 27.05 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220715C00125000 | 2022-06-21 2:25PM EDT | 2022-07-15 | 18.72 | 28.30 | 29.40 | 0.00 | - | 34 | 25 | 50.20% |
| ABBV220722C00125000 | 2022-06-13 3:24PM EDT | 2022-07-22 | 15.60 | 27.85 | 30.00 | 0.00 | - | - | 1 | 73.36% |
| ABBV220819C00125000 | 2022-06-30 9:39AM EDT | 2022-08-19 | 26.85 | 28.55 | 29.50 | 0.00 | - | 1 | 164 | 40.55% |
| ABBV221118C00125000 | 2022-06-22 11:09AM EDT | 2022-11-18 | 24.70 | 29.80 | 30.60 | 0.00 | - | 5 | 22 | 30.70% |
| ABBV230120C00125000 | 2022-07-01 12:39PM EDT | 2023-01-20 | 29.86 | 30.90 | 31.65 | +0.06 | +0.20% | 3 | 886 | 29.73% |
| ABBV230217C00125000 | 2022-06-17 3:17PM EDT | 2023-02-17 | 19.75 | 31.40 | 31.95 | 0.00 | - | 2 | 2 | 28.91% |
| ABBV230616C00125000 | 2022-07-01 12:39PM EDT | 2023-06-16 | 31.96 | 33.10 | 33.80 | -1.34 | -4.02% | 3 | 35 | 28.29% |
| ABBV240119C00125000 | 2022-07-01 1:17PM EDT | 2024-01-19 | 33.65 | 35.05 | 35.80 | -2.02 | -5.66% | 5 | 671 | 25.93% |
| ABBV240621C00125000 | 2022-06-29 1:00PM EDT | 2024-06-21 | 38.61 | 34.85 | 38.20 | 0.00 | - | 27 | 39 | 26.73% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708P00125000 | 2022-06-27 2:10PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.18 | 0.00 | - | 42 | 53 | 84.57% |
| ABBV220715P00125000 | 2022-07-01 1:59PM EDT | 2022-07-15 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2 | 7,155 | 50.39% |
| ABBV220722P00125000 | 2022-06-29 3:12PM EDT | 2022-07-22 | 0.12 | 0.00 | 0.28 | 0.00 | - | 1 | 68 | 52.44% |
| ABBV220729P00125000 | 2022-06-29 2:51PM EDT | 2022-07-29 | 0.25 | 0.00 | 1.94 | 0.00 | - | 1 | 13 | 59.20% |
| ABBV220805P00125000 | 2022-06-28 3:40PM EDT | 2022-08-05 | 0.45 | 0.19 | 1.03 | 0.00 | - | 20 | 20 | 53.39% |
| ABBV220819P00125000 | 2022-07-01 3:10PM EDT | 2022-08-19 | 0.56 | 0.50 | 0.56 | -0.02 | -3.45% | 103 | 2,582 | 38.53% |
| ABBV221118P00125000 | 2022-07-01 1:19PM EDT | 2022-11-18 | 2.72 | 2.30 | 2.44 | +0.39 | +16.74% | 4 | 315 | 33.99% |
| ABBV230120P00125000 | 2022-06-30 3:30PM EDT | 2023-01-20 | 3.61 | 3.50 | 3.70 | 0.00 | - | 8 | 4,032 | 32.87% |
| ABBV230217P00125000 | 2022-07-01 2:23PM EDT | 2023-02-17 | 4.50 | 4.10 | 4.50 | +0.30 | +7.14% | 10 | 76 | 33.36% |
| ABBV230616P00125000 | 2022-07-01 2:19PM EDT | 2023-06-16 | 6.70 | 6.15 | 6.65 | +0.20 | +3.08% | 8 | 478 | 32.27% |
| ABBV240119P00125000 | 2022-06-30 1:09PM EDT | 2024-01-19 | 9.50 | 8.85 | 9.50 | 0.00 | - | 9 | 299 | 30.37% |
| ABBV240621P00125000 | 2022-06-22 11:12AM EDT | 2024-06-21 | 12.09 | 10.30 | 12.55 | 0.00 | - | - | 1 | 31.49% |
© 2022 Yahoo. All rights reserved.
