AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:135.00
Callsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220204C00135000 | 2022-01-28 3:55PM EST | 2022-02-04 | 4.32 | 4.30 | 4.55 | +0.60 | +16.13% | 742 | 555 | 37.89% |
| ABBV220211C00135000 | 2022-01-28 3:12PM EST | 2022-02-11 | 4.17 | 4.75 | 5.15 | -0.33 | -7.33% | 17 | 59 | 32.81% |
| ABBV220218C00135000 | 2022-01-28 3:59PM EST | 2022-02-18 | 5.50 | 5.40 | 5.60 | +0.95 | +20.88% | 404 | 7,518 | 30.41% |
| ABBV220225C00135000 | 2022-01-28 3:33PM EST | 2022-02-25 | 5.48 | 5.55 | 6.05 | -0.28 | -4.86% | 3 | 42 | 29.44% |
| ABBV220304C00135000 | 2022-01-28 3:37PM EST | 2022-03-04 | 6.10 | 5.90 | 6.55 | +0.40 | +7.02% | 39 | 2,552 | 29.40% |
| ABBV220318C00135000 | 2022-01-28 3:56PM EST | 2022-03-18 | 6.80 | 6.75 | 7.10 | +0.80 | +13.33% | 283 | 701 | 27.67% |
| ABBV220520C00135000 | 2022-01-28 2:47PM EST | 2022-05-20 | 8.15 | 8.80 | 9.30 | +0.30 | +3.82% | 245 | 1,585 | 25.72% |
| ABBV220617C00135000 | 2022-01-28 1:05PM EST | 2022-06-17 | 9.00 | 9.50 | 10.05 | -0.20 | -2.17% | 2 | 3,432 | 25.26% |
| ABBV220715C00135000 | 2022-01-28 11:40AM EST | 2022-07-15 | 9.57 | 10.05 | 10.75 | -0.28 | -2.84% | 2 | 177 | 24.98% |
| ABBV220819C00135000 | 2022-01-28 9:59AM EST | 2022-08-19 | 9.67 | 10.60 | 11.50 | -1.13 | -10.46% | 1 | 459 | 24.59% |
| ABBV230120C00135000 | 2022-01-28 3:50PM EST | 2023-01-20 | 14.50 | 13.95 | 15.00 | +0.55 | +3.94% | 56 | 3,111 | 25.11% |
| ABBV240119C00135000 | 2022-01-27 12:32PM EST | 2024-01-19 | 18.20 | 16.35 | 20.35 | 0.00 | - | 33 | 282 | 24.75% |
Putsfor4 February 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220204P00135000 | 2022-01-28 3:59PM EST | 2022-02-04 | 1.55 | 1.44 | 1.66 | -0.69 | -30.80% | 297 | 152 | 38.33% |
| ABBV220211P00135000 | 2022-01-28 2:11PM EST | 2022-02-11 | 2.55 | 1.91 | 2.45 | -0.35 | -12.07% | 15 | 46 | 34.99% |
| ABBV220218P00135000 | 2022-01-28 3:54PM EST | 2022-02-18 | 2.67 | 2.45 | 2.63 | -0.49 | -15.51% | 374 | 2,833 | 30.02% |
| ABBV220225P00135000 | 2022-01-27 2:51PM EST | 2022-02-25 | 3.55 | 2.40 | 3.30 | 0.00 | - | 9 | 22 | 30.62% |
| ABBV220304P00135000 | 2022-01-28 3:43PM EST | 2022-03-04 | 3.35 | 2.74 | 3.55 | +0.10 | +3.08% | 7 | 2,522 | 28.91% |
| ABBV220318P00135000 | 2022-01-28 3:43PM EST | 2022-03-18 | 4.15 | 3.70 | 4.05 | -0.60 | -12.63% | 53 | 291 | 27.01% |
| ABBV220520P00135000 | 2022-01-28 2:46PM EST | 2022-05-20 | 7.55 | 6.60 | 7.15 | -0.15 | -1.95% | 38 | 219 | 28.33% |
| ABBV220617P00135000 | 2022-01-28 3:01PM EST | 2022-06-17 | 8.30 | 7.25 | 8.15 | -0.30 | -3.49% | 158 | 475 | 28.34% |
| ABBV220715P00135000 | 2022-01-28 3:36PM EST | 2022-07-15 | 9.30 | 8.70 | 9.40 | -0.55 | -5.58% | 8 | 46 | 29.29% |
| ABBV220819P00135000 | 2022-01-27 2:04PM EST | 2022-08-19 | 10.87 | 9.40 | 10.55 | 0.00 | - | 4 | 109 | 29.51% |
| ABBV230120P00135000 | 2022-01-28 3:11PM EST | 2023-01-20 | 15.85 | 14.55 | 16.20 | +0.10 | +0.63% | 10 | 757 | 32.89% |
| ABBV240119P00135000 | 2022-01-28 11:18AM EST | 2024-01-19 | 22.15 | 20.25 | 22.30 | +0.80 | +3.75% | 1 | 33 | 31.29% |
© 2022 Yahoo. All rights reserved.
