AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:130.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220701C00130000 | 2022-06-24 2:59PM EDT | 2022-07-01 | 22.30 | 23.90 | 24.20 | 0.00 | - | 1 | 1 | 88.18% |
| ABBV220708C00130000 | 2022-06-13 2:37PM EDT | 2022-07-08 | 11.70 | 23.90 | 24.35 | 0.00 | - | - | 3 | 59.52% |
| ABBV220715C00130000 | 2022-06-27 9:30AM EDT | 2022-07-15 | 23.30 | 24.00 | 24.30 | +10.65 | +84.19% | 2 | 234 | 51.42% |
| ABBV220722C00130000 | 2022-06-15 10:37AM EDT | 2022-07-22 | 10.67 | 23.90 | 24.45 | 0.00 | - | - | 1 | 46.58% |
| ABBV220819C00130000 | 2022-06-24 3:23PM EDT | 2022-08-19 | 22.70 | 24.20 | 24.50 | 0.00 | - | 53 | 1,330 | 32.86% |
| ABBV220916C00130000 | 2022-06-27 1:01PM EDT | 2022-09-16 | 24.85 | 24.55 | 24.95 | +1.55 | +6.65% | 14 | 11 | 30.32% |
| ABBV221118C00130000 | 2022-06-23 12:20PM EDT | 2022-11-18 | 25.10 | 25.85 | 26.20 | +3.80 | +17.84% | 1 | 63 | 28.82% |
| ABBV230120C00130000 | 2022-06-27 1:46PM EDT | 2023-01-20 | 27.36 | 27.05 | 27.50 | +1.71 | +6.67% | 5 | 3,549 | 28.46% |
| ABBV230616C00130000 | 2022-06-15 3:33PM EDT | 2023-06-16 | 19.27 | 29.70 | 30.15 | 0.00 | - | 2 | 5 | 27.86% |
| ABBV240119C00130000 | 2022-06-24 1:09PM EDT | 2024-01-19 | 30.90 | 31.80 | 32.60 | 0.00 | - | 1 | 420 | 26.05% |
| ABBV240621C00130000 | 2022-06-23 1:55PM EDT | 2024-06-21 | 29.33 | 32.65 | 34.30 | 0.00 | - | - | 2 | 25.56% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220701P00130000 | 2022-06-27 12:26PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 201 | 251 | 55.47% |
| ABBV220708P00130000 | 2022-06-24 3:09PM EDT | 2022-07-08 | 0.05 | 0.03 | 0.06 | 0.00 | - | 32 | 167 | 42.77% |
| ABBV220715P00130000 | 2022-06-27 12:05PM EDT | 2022-07-15 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 14 | 9,034 | 37.31% |
| ABBV220722P00130000 | 2022-06-27 10:04AM EDT | 2022-07-22 | 0.29 | 0.09 | 0.29 | +0.03 | +11.54% | 2 | 17 | 37.89% |
| ABBV220729P00130000 | 2022-06-27 12:43PM EDT | 2022-07-29 | 0.35 | 0.08 | 0.74 | -1.81 | -83.80% | 3 | 10 | 41.65% |
| ABBV220819P00130000 | 2022-06-27 12:25PM EDT | 2022-08-19 | 0.82 | 0.77 | 0.83 | -0.22 | -21.15% | 46 | 981 | 33.55% |
| ABBV220916P00130000 | 2022-06-27 1:42PM EDT | 2022-09-16 | 1.36 | 1.32 | 1.37 | -0.27 | -16.56% | 14 | 7 | 31.42% |
| ABBV221118P00130000 | 2022-06-27 11:57AM EDT | 2022-11-18 | 2.98 | 2.91 | 3.05 | -0.42 | -12.35% | 2 | 436 | 31.27% |
| ABBV230120P00130000 | 2022-06-27 1:27PM EDT | 2023-01-20 | 4.40 | 4.35 | 4.45 | -0.50 | -10.20% | 9 | 2,042 | 30.61% |
| ABBV230217P00130000 | 2022-06-21 12:44PM EDT | 2023-02-17 | 7.65 | 4.95 | 5.10 | 0.00 | - | - | 62 | 30.59% |
| ABBV230616P00130000 | 2022-06-27 1:34PM EDT | 2023-06-16 | 7.25 | 7.15 | 7.35 | -4.75 | -39.58% | 6 | 1,801 | 29.90% |
| ABBV240119P00130000 | 2022-06-24 9:34AM EDT | 2024-01-19 | 11.43 | 10.25 | 10.60 | 0.00 | - | 2 | 278 | 28.88% |
© 2022 Yahoo. All rights reserved.
