AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.42-1.92 (-1.75%)
As of 2:19PM EDT. Market open.
Strike:125.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022C00125000 | 2021-10-11 11:52AM EDT | 2021-10-22 | 0.04 | 0.00 | 0.30 | 0.00 | - | 7 | 15 | 72.95% |
| ABBV211029C00125000 | 2021-10-12 1:57PM EDT | 2021-10-29 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 472 | 41.41% |
| ABBV211105C00125000 | 2021-10-18 12:52PM EDT | 2021-11-05 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 25 | 142 | 33.59% |
| ABBV211112C00125000 | 2021-09-30 12:30PM EDT | 2021-11-12 | 0.18 | 0.00 | 0.53 | 0.00 | - | - | 20 | 42.04% |
| ABBV211119C00125000 | 2021-10-18 1:55PM EDT | 2021-11-19 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 107 | 25,029 | 26.47% |
| ABBV211217C00125000 | 2021-10-18 12:25PM EDT | 2021-12-17 | 0.23 | 0.15 | 0.34 | +0.23 | +1,150.00% | 11 | 13 | 24.66% |
| ABBV220121C00125000 | 2021-10-18 2:03PM EDT | 2022-01-21 | 0.43 | 0.40 | 0.48 | -0.25 | -36.76% | 177 | 20,363 | 21.34% |
| ABBV220218C00125000 | 2021-10-18 1:37PM EDT | 2022-02-18 | 0.75 | 0.70 | 0.78 | -0.28 | -27.18% | 26 | 2,444 | 21.36% |
| ABBV220520C00125000 | 2021-10-18 9:55AM EDT | 2022-05-20 | 1.85 | 1.49 | 1.77 | 0.00 | - | 1 | 180 | 21.14% |
| ABBV220617C00125000 | 2021-10-18 1:58PM EDT | 2022-06-17 | 1.91 | 1.84 | 2.13 | -0.40 | -17.32% | 422 | 3,457 | 21.33% |
| ABBV230120C00125000 | 2021-10-14 3:50PM EDT | 2023-01-20 | 4.60 | 3.90 | 4.45 | 0.00 | - | 24 | 1,044 | 21.40% |
| ABBV240119C00125000 | 2021-10-13 12:09PM EDT | 2024-01-19 | 6.62 | 6.00 | 6.85 | 0.00 | - | 4 | 65 | 20.07% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022P00125000 | 2021-09-20 12:03AM EDT | 2021-10-22 | 19.26 | 17.50 | 18.20 | 0.00 | - | - | 1 | 81.64% |
| ABBV211029P00125000 | 2021-09-20 12:03AM EDT | 2021-10-29 | 20.60 | 17.35 | 18.40 | 0.00 | - | - | 3 | 53.71% |
| ABBV211105P00125000 | 2021-10-13 3:50PM EDT | 2021-11-05 | 17.69 | 17.35 | 18.45 | 0.00 | - | 1 | 1 | 56.25% |
| ABBV211119P00125000 | 2021-10-15 10:02AM EDT | 2021-11-19 | 15.45 | 17.35 | 18.30 | -0.75 | -4.63% | 1 | 215 | 40.43% |
| ABBV220121P00125000 | 2021-10-14 12:15PM EDT | 2022-01-21 | 18.14 | 18.25 | 20.45 | 0.00 | - | 2 | 826 | 38.31% |
| ABBV220218P00125000 | 2021-10-04 3:50PM EDT | 2022-02-18 | 19.30 | 19.05 | 19.70 | 0.00 | - | 5 | 19 | 29.80% |
| ABBV220520P00125000 | 2021-09-20 12:03AM EDT | 2022-05-20 | 23.05 | 20.80 | 21.95 | 0.00 | - | - | 2 | 31.04% |
| ABBV220617P00125000 | 2021-10-18 1:57PM EDT | 2022-06-17 | 22.65 | 21.25 | 22.05 | -2.50 | -9.94% | 1 | 119 | 29.53% |
| ABBV230120P00125000 | 2021-10-04 10:45AM EDT | 2023-01-20 | 28.70 | 26.30 | 27.35 | 0.00 | - | 1 | 1,959 | 33.22% |
| ABBV240119P00125000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 34.50 | 31.00 | 33.80 | 0.00 | - | - | 1 | 34.93% |
© 2021 Verizon Media. All rights reserved.
