AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231215C00130000 | 2023-11-29 9:36AM EST | 2023-12-15 | 8.81 | 13.25 | 14.10 | 0.00 | - | 9 | 678 | 46.41% |
| ABBV231229C00130000 | 2023-11-30 11:18AM EST | 2023-12-29 | 12.10 | 13.70 | 14.50 | 0.00 | - | 1 | 2 | 36.48% |
| ABBV240119C00130000 | 2023-12-01 11:23AM EST | 2024-01-19 | 14.00 | 14.15 | 14.80 | +0.90 | +6.87% | 28 | 657 | 29.58% |
| ABBV240216C00130000 | 2023-12-01 11:35AM EST | 2024-02-16 | 14.65 | 14.95 | 15.15 | +1.52 | +11.58% | 6 | 40 | 25.51% |
| ABBV240315C00130000 | 2023-12-01 10:56AM EST | 2024-03-15 | 15.25 | 15.65 | 15.90 | +0.90 | +6.27% | 3 | 91 | 25.31% |
| ABBV240517C00130000 | 2023-11-30 1:01PM EST | 2024-05-17 | 16.30 | 17.25 | 17.50 | 0.00 | - | 2 | 78 | 25.32% |
| ABBV240621C00130000 | 2023-11-29 10:07AM EST | 2024-06-21 | 14.61 | 18.10 | 18.65 | 0.00 | - | 4 | 546 | 26.31% |
| ABBV240920C00130000 | 2023-11-28 11:35AM EST | 2024-09-20 | 17.00 | 19.75 | 21.00 | 0.00 | - | 2 | 3 | 27.19% |
| ABBV250117C00130000 | 2023-11-29 2:50PM EST | 2025-01-17 | 18.38 | 21.55 | 21.95 | 0.00 | - | 4 | 407 | 24.70% |
| ABBV251219C00130000 | 2023-11-10 11:06AM EST | 2025-12-19 | 21.89 | 23.90 | 26.75 | 0.00 | - | 10 | 74 | 24.88% |
| ABBV260116C00130000 | 2023-12-01 12:45PM EST | 2026-01-16 | 24.90 | 23.90 | 25.25 | +0.80 | +3.32% | 9 | 18 | 22.43% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208P00130000 | 2023-12-01 1:33PM EST | 2023-12-08 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 45 | 42.19% |
| ABBV231215P00130000 | 2023-12-01 3:56PM EST | 2023-12-15 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 21 | 1,686 | 27.34% |
| ABBV231222P00130000 | 2023-12-01 3:44PM EST | 2023-12-22 | 0.18 | 0.06 | 0.18 | +0.03 | +20.00% | 5 | 58 | 26.47% |
| ABBV231229P00130000 | 2023-12-01 9:35AM EST | 2023-12-29 | 0.24 | 0.11 | 0.20 | +0.11 | +84.62% | 1 | 40 | 23.15% |
| ABBV240105P00130000 | 2023-12-01 2:11PM EST | 2024-01-05 | 0.23 | 0.16 | 0.27 | -0.04 | -14.81% | 2 | 364 | 21.92% |
| ABBV240119P00130000 | 2023-12-01 3:11PM EST | 2024-01-19 | 0.56 | 0.50 | 0.54 | 0.00 | - | 28 | 3,625 | 21.86% |
| ABBV240216P00130000 | 2023-12-01 3:18PM EST | 2024-02-16 | 1.40 | 1.31 | 1.40 | -0.15 | -9.68% | 22 | 701 | 23.49% |
| ABBV240315P00130000 | 2023-12-01 1:14PM EST | 2024-03-15 | 1.95 | 1.82 | 1.91 | -0.04 | -2.01% | 4 | 1,187 | 22.62% |
| ABBV240517P00130000 | 2023-12-01 3:55PM EST | 2024-05-17 | 3.50 | 3.40 | 3.55 | -0.30 | -7.89% | 30 | 626 | 23.57% |
| ABBV240621P00130000 | 2023-12-01 3:22PM EST | 2024-06-21 | 4.15 | 3.90 | 4.15 | -0.15 | -3.49% | 17 | 2,351 | 23.20% |
| ABBV240920P00130000 | 2023-12-01 9:32AM EST | 2024-09-20 | 5.70 | 5.55 | 5.90 | -1.25 | -17.99% | 15 | 302 | 23.38% |
| ABBV250117P00130000 | 2023-11-30 3:56PM EST | 2025-01-17 | 7.86 | 7.55 | 7.75 | 0.00 | - | 2 | 1,607 | 23.24% |
| ABBV251219P00130000 | 2023-11-30 3:56PM EST | 2025-12-19 | 11.39 | 10.15 | 12.30 | 0.00 | - | 1 | 135 | 23.51% |
| ABBV260116P00130000 | 2023-12-01 1:07PM EST | 2026-01-16 | 12.05 | 10.65 | 12.00 | -0.98 | -7.52% | 3 | 10 | 22.68% |
© 2023 Yahoo. All rights reserved.