ABBV - AbbVie Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:130.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609C00130000 | 2023-06-02 2:54PM EDT | 2023-06-09 | 6.70 | 6.75 | 7.40 | +6.70 | - | 5 | 55 | 42.87% |
| ABBV230616C00130000 | 2023-06-02 9:47AM EDT | 2023-06-16 | 6.00 | 7.35 | 7.55 | +1.35 | +29.03% | 7 | 145 | 30.18% |
| ABBV230623C00130000 | 2023-06-02 2:25PM EDT | 2023-06-23 | 7.21 | 7.55 | 8.00 | +7.21 | - | 3 | 23 | 29.31% |
| ABBV230630C00130000 | 2023-06-02 2:42PM EDT | 2023-06-30 | 7.85 | 7.95 | 8.45 | +2.20 | +38.94% | 2 | 6 | 29.15% |
| ABBV230707C00130000 | 2023-05-26 1:59PM EDT | 2023-07-07 | 9.55 | 8.20 | 8.80 | 0.00 | - | 1 | 1 | 28.54% |
| ABBV230714C00130000 | 2023-06-01 3:43PM EDT | 2023-07-14 | 6.05 | 8.35 | 8.95 | +6.05 | - | - | 17 | 26.93% |
| ABBV230721C00130000 | 2023-06-02 1:30PM EDT | 2023-07-21 | 8.21 | 8.65 | 8.95 | +1.98 | +31.78% | 13 | 505 | 24.84% |
| ABBV230818C00130000 | 2023-06-02 3:23PM EDT | 2023-08-18 | 9.70 | 9.65 | 10.15 | +2.25 | +30.20% | 8 | 329 | 25.33% |
| ABBV230915C00130000 | 2023-06-02 2:40PM EDT | 2023-09-15 | 10.55 | 10.70 | 10.95 | +10.55 | - | 41 | 53 | 24.71% |
| ABBV231117C00130000 | 2023-06-02 2:33PM EDT | 2023-11-17 | 12.20 | 12.40 | 12.85 | +1.60 | +15.09% | 31 | 155 | 25.10% |
| ABBV240119C00130000 | 2023-06-02 1:05PM EDT | 2024-01-19 | 13.45 | 13.90 | 14.40 | +1.75 | +14.96% | 20 | 428 | 25.21% |
| ABBV240315C00130000 | 2023-06-02 11:26AM EDT | 2024-03-15 | 14.30 | 15.30 | 15.85 | +0.55 | +4.00% | 2 | 20 | 25.79% |
| ABBV240621C00130000 | 2023-06-02 12:30PM EDT | 2024-06-21 | 16.45 | 16.95 | 18.20 | +3.30 | +25.10% | 400 | 23 | 26.68% |
| ABBV250117C00130000 | 2023-05-30 9:39AM EDT | 2025-01-17 | 19.50 | 19.30 | 21.25 | 0.00 | - | 14 | 76 | 26.05% |
| ABBV251219C00130000 | 2023-06-02 12:50PM EDT | 2025-12-19 | 22.00 | 22.20 | 23.40 | +2.15 | +10.83% | 6 | 41 | 23.41% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609P00130000 | 2023-06-02 3:50PM EDT | 2023-06-09 | 0.11 | 0.09 | 0.13 | -0.40 | -78.43% | 51 | 104 | 29.10% |
| ABBV230616P00130000 | 2023-06-02 2:54PM EDT | 2023-06-16 | 0.37 | 0.32 | 0.36 | -0.64 | -63.37% | 56 | 5,649 | 24.46% |
| ABBV230623P00130000 | 2023-06-02 2:43PM EDT | 2023-06-23 | 0.63 | 0.50 | 0.64 | -0.72 | -53.33% | 5 | 58 | 23.49% |
| ABBV230630P00130000 | 2023-06-02 3:09PM EDT | 2023-06-30 | 0.81 | 0.76 | 0.88 | -0.85 | -51.20% | 44 | 99 | 22.61% |
| ABBV230707P00130000 | 2023-06-02 2:28PM EDT | 2023-07-07 | 1.15 | 0.92 | 1.07 | -0.71 | -38.17% | 18 | 113 | 21.73% |
| ABBV230714P00130000 | 2023-06-02 1:55PM EDT | 2023-07-14 | 1.71 | 1.31 | 1.58 | +1.71 | - | 1 | 18 | 23.50% |
| ABBV230721P00130000 | 2023-06-02 3:35PM EDT | 2023-07-21 | 1.66 | 1.64 | 1.69 | -1.20 | -41.96% | 95 | 1,928 | 22.40% |
| ABBV230818P00130000 | 2023-06-02 3:45PM EDT | 2023-08-18 | 2.98 | 2.92 | 2.99 | -1.22 | -29.05% | 71 | 1,188 | 24.01% |
| ABBV230915P00130000 | 2023-06-02 2:19PM EDT | 2023-09-15 | 3.80 | 3.45 | 3.55 | +3.80 | - | 64 | 17 | 22.68% |
| ABBV231117P00130000 | 2023-06-02 3:34PM EDT | 2023-11-17 | 5.30 | 5.10 | 5.55 | -1.50 | -22.06% | 17 | 2,255 | 23.85% |
| ABBV240119P00130000 | 2023-06-02 2:56PM EDT | 2024-01-19 | 6.75 | 6.50 | 6.70 | -1.18 | -14.88% | 7 | 2,604 | 23.18% |
| ABBV240315P00130000 | 2023-06-01 1:24PM EDT | 2024-03-15 | 9.30 | 7.70 | 8.15 | 0.00 | - | 10 | 120 | 23.98% |
| ABBV240621P00130000 | 2023-06-02 11:35AM EDT | 2024-06-21 | 10.75 | 9.60 | 10.15 | -0.28 | -2.54% | 69 | 1,784 | 24.48% |
| ABBV250117P00130000 | 2023-06-01 9:53AM EDT | 2025-01-17 | 14.89 | 12.05 | 13.15 | 0.00 | - | 2 | 472 | 24.22% |
| ABBV251219P00130000 | 2023-06-02 10:15AM EDT | 2025-12-19 | 17.88 | 16.15 | 17.20 | -0.45 | -2.45% | 4 | 28 | 24.26% |
© 2023 Yahoo. All rights reserved.