AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EST. Market open.
Strike:130.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00130000 | 2022-01-26 12:51PM EST | 2022-01-28 | 5.05 | 5.40 | 6.45 | 0.00 | - | 28 | 101 | 0.00% |
| ABBV220204C00130000 | 2022-01-26 3:24PM EST | 2022-02-04 | 5.20 | 6.30 | 7.20 | 0.00 | - | 38 | 129 | 14.06% |
| ABBV220211C00130000 | 2022-01-26 10:23AM EST | 2022-02-11 | 6.70 | 6.80 | 8.30 | 0.00 | - | 3 | 11 | 32.50% |
| ABBV220218C00130000 | 2022-01-26 3:26PM EST | 2022-02-18 | 6.14 | 6.95 | 8.00 | 0.00 | - | 37 | 17,771 | 23.90% |
| ABBV220225C00130000 | 2022-01-26 2:09PM EST | 2022-02-25 | 7.21 | 7.45 | 8.90 | 0.00 | - | 1 | 33 | 28.81% |
| ABBV220304C00130000 | 2022-01-25 12:29PM EST | 2022-03-04 | 6.74 | 6.25 | 9.25 | 0.00 | - | 3 | 37 | 28.44% |
| ABBV220318C00130000 | 2022-01-26 3:26PM EST | 2022-03-18 | 7.44 | 8.50 | 9.25 | 0.00 | - | 9 | 263 | 24.23% |
| ABBV220520C00130000 | 2022-01-26 3:59PM EST | 2022-05-20 | 9.68 | 10.60 | 11.00 | 0.00 | - | 63 | 1,674 | 22.87% |
| ABBV220617C00130000 | 2022-01-27 9:32AM EST | 2022-06-17 | 11.40 | 0.00 | 0.00 | +0.54 | +4.97% | 1 | 5,410 | 0.00% |
| ABBV220715C00130000 | 2022-01-26 11:06AM EST | 2022-07-15 | 10.80 | 11.70 | 13.25 | 0.00 | - | 2 | 256 | 25.35% |
| ABBV220819C00130000 | 2022-01-24 2:35PM EST | 2022-08-19 | 8.73 | 12.35 | 14.15 | 0.00 | - | 3 | 153 | 25.45% |
| ABBV230120C00130000 | 2022-01-26 3:55PM EST | 2023-01-20 | 14.78 | 15.70 | 18.50 | 0.00 | - | 18 | 3,904 | 27.75% |
| ABBV240119C00130000 | 2022-01-26 2:58PM EST | 2024-01-19 | 18.10 | 18.50 | 21.55 | 0.00 | - | 1 | 300 | 23.73% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00130000 | 2022-01-27 9:32AM EST | 2022-01-28 | 0.13 | 0.00 | 0.00 | -0.24 | -64.86% | 1 | 1,565 | 12.50% |
| ABBV220204P00130000 | 2022-01-27 9:32AM EST | 2022-02-04 | 1.27 | 0.00 | 0.00 | -0.28 | -18.06% | 10 | 710 | 6.25% |
| ABBV220211P00130000 | 2022-01-26 1:04PM EST | 2022-02-11 | 1.91 | 1.22 | 1.86 | 0.00 | - | 12 | 130 | 41.14% |
| ABBV220218P00130000 | 2022-01-27 9:32AM EST | 2022-02-18 | 1.79 | 0.00 | 0.00 | -0.74 | -29.25% | 1 | 6,723 | 6.25% |
| ABBV220225P00130000 | 2022-01-25 10:53AM EST | 2022-02-25 | 2.60 | 1.00 | 3.15 | 0.00 | - | 10 | 99 | 39.83% |
| ABBV220304P00130000 | 2022-01-25 12:30PM EST | 2022-03-04 | 3.85 | 1.02 | 3.70 | 0.00 | - | 5 | 29 | 39.47% |
| ABBV220318P00130000 | 2022-01-26 3:50PM EST | 2022-03-18 | 3.85 | 2.56 | 3.10 | 0.00 | - | 137 | 562 | 30.27% |
| ABBV220520P00130000 | 2022-01-27 9:32AM EST | 2022-05-20 | 5.95 | 0.00 | 0.00 | -0.70 | -10.53% | 1 | 448 | 3.13% |
| ABBV220617P00130000 | 2022-01-26 2:56PM EST | 2022-06-17 | 7.20 | 6.10 | 7.45 | 0.00 | - | 14 | 1,147 | 32.14% |
| ABBV220715P00130000 | 2022-01-25 2:48PM EST | 2022-07-15 | 8.75 | 6.30 | 8.35 | 0.00 | - | 49 | 55 | 31.95% |
| ABBV220819P00130000 | 2022-01-12 12:09PM EST | 2022-08-19 | 8.57 | 7.90 | 9.40 | 0.00 | - | 1 | 42 | 31.82% |
| ABBV230120P00130000 | 2022-01-26 3:26PM EST | 2023-01-20 | 14.70 | 13.05 | 15.80 | 0.00 | - | 59 | 1,293 | 36.51% |
| ABBV240119P00130000 | 2022-01-26 10:32AM EST | 2024-01-19 | 21.00 | 17.95 | 22.80 | 0.00 | - | 1 | 238 | 35.37% |
© 2022 Yahoo. All rights reserved.
