AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EST. Market open.
Strike:125.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221202C00125000 | 2022-11-21 1:51PM EST | 2022-12-02 | 33.68 | 32.45 | 33.00 | 0.00 | - | 1 | 1 | 93.75% |
| ABBV221209C00125000 | 2022-11-23 9:36AM EST | 2022-12-09 | 35.50 | 32.35 | 33.30 | 0.00 | - | 1 | 11 | 78.71% |
| ABBV221216C00125000 | 2022-11-15 3:13PM EST | 2022-12-16 | 28.00 | 32.55 | 33.40 | 0.00 | - | 6 | 3 | 64.75% |
| ABBV230120C00125000 | 2022-11-29 1:08PM EST | 2023-01-20 | 33.38 | 33.20 | 33.65 | -0.62 | -1.82% | 11 | 883 | 41.60% |
| ABBV230217C00125000 | 2022-11-22 11:01AM EST | 2023-02-17 | 34.80 | 33.35 | 34.10 | 0.00 | - | 2 | 23 | 38.11% |
| ABBV230519C00125000 | 2022-11-10 11:58AM EST | 2023-05-19 | 28.75 | 34.75 | 35.35 | 0.00 | - | 1 | 13 | 32.58% |
| ABBV230616C00125000 | 2022-11-17 11:13AM EST | 2023-06-16 | 30.20 | 35.60 | 35.90 | 0.00 | - | 3 | 80 | 32.43% |
| ABBV240119C00125000 | 2022-11-22 12:18PM EST | 2024-01-19 | 40.02 | 38.85 | 39.90 | 0.00 | - | 50 | 625 | 31.86% |
| ABBV240621C00125000 | 2022-10-26 2:04PM EST | 2024-06-21 | 36.66 | 41.95 | 43.30 | 0.00 | - | 1 | 0 | 33.21% |
| ABBV250117C00125000 | 2022-11-22 12:18PM EST | 2025-01-17 | 43.27 | 41.90 | 43.20 | 0.00 | - | 50 | 54 | 28.24% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221202P00125000 | 2022-11-29 10:10AM EST | 2022-12-02 | 0.02 | 0.00 | 0.14 | 0.00 | - | 3 | 22 | 101.17% |
| ABBV221209P00125000 | 2022-11-29 10:10AM EST | 2022-12-09 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 3 | 18 | 57.42% |
| ABBV221216P00125000 | 2022-11-29 10:53AM EST | 2022-12-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 920 | 42.77% |
| ABBV221223P00125000 | 2022-11-25 11:53AM EST | 2022-12-23 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 47.02% |
| ABBV221230P00125000 | 2022-11-11 3:47PM EST | 2022-12-30 | 0.48 | 0.00 | 0.50 | 0.00 | - | - | 20 | 49.90% |
| ABBV230120P00125000 | 2022-11-28 1:11PM EST | 2023-01-20 | 0.27 | 0.21 | 0.30 | 0.00 | - | 7 | 6,821 | 35.01% |
| ABBV230217P00125000 | 2022-11-29 11:24AM EST | 2023-02-17 | 0.67 | 0.67 | 0.74 | -0.01 | -1.47% | 2 | 691 | 34.23% |
| ABBV230519P00125000 | 2022-11-29 1:26PM EST | 2023-05-19 | 1.99 | 1.88 | 2.04 | +0.11 | +5.85% | 163 | 319 | 30.98% |
| ABBV230616P00125000 | 2022-11-29 1:21PM EST | 2023-06-16 | 2.58 | 2.45 | 2.60 | +0.13 | +5.31% | 307 | 1,344 | 31.10% |
| ABBV240119P00125000 | 2022-11-29 10:10AM EST | 2024-01-19 | 5.60 | 5.65 | 5.95 | +0.17 | +3.13% | 11 | 1,671 | 29.73% |
| ABBV240621P00125000 | 2022-10-24 8:56AM EST | 2024-06-21 | 9.87 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 3.13% |
| ABBV250117P00125000 | 2022-11-22 9:52AM EST | 2025-01-17 | 9.50 | 9.30 | 10.45 | 0.00 | - | 1 | 110 | 28.59% |
© 2022 Yahoo. All rights reserved.
