AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:135.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221202C00135000 | 2022-11-25 12:05PM EST | 2022-12-02 | 25.15 | 24.25 | 25.00 | +4.81 | +23.65% | 2 | 0 | 82.72% |
| ABBV221209C00135000 | 2022-11-18 12:53PM EST | 2022-12-09 | 20.47 | 24.25 | 25.05 | 0.00 | - | 10 | 0 | 57.72% |
| ABBV221216C00135000 | 2022-11-23 2:06PM EST | 2022-12-16 | 25.01 | 24.40 | 25.15 | 0.00 | - | 4 | 0 | 48.78% |
| ABBV230120C00135000 | 2022-11-25 12:54PM EST | 2023-01-20 | 25.45 | 25.30 | 25.95 | -0.13 | -0.51% | 272 | 0 | 37.55% |
| ABBV230217C00135000 | 2022-11-25 10:16AM EST | 2023-02-17 | 26.70 | 25.85 | 26.45 | +0.88 | +3.41% | 2 | 0 | 33.83% |
| ABBV230519C00135000 | 2022-11-17 11:18AM EST | 2023-05-19 | 21.88 | 27.85 | 28.45 | 0.00 | - | 1 | 6 | 30.81% |
| ABBV230616C00135000 | 2022-11-25 10:42AM EST | 2023-06-16 | 29.75 | 28.65 | 29.65 | +0.95 | +3.30% | 260 | 1,498 | 32.25% |
| ABBV240119C00135000 | 2022-11-25 10:57AM EST | 2024-01-19 | 34.25 | 32.80 | 33.85 | +1.20 | +3.63% | 1 | 0 | 30.46% |
| ABBV240621C00135000 | 2022-11-25 10:56AM EST | 2024-06-21 | 35.65 | 35.05 | 36.40 | +5.55 | +18.44% | 1 | 0 | 30.00% |
| ABBV250117C00135000 | 2022-11-25 10:57AM EST | 2025-01-17 | 38.30 | 36.70 | 39.20 | +1.85 | +5.08% | 1 | 0 | 29.30% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221202P00135000 | 2022-11-23 2:04PM EST | 2022-12-02 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 58.59% |
| ABBV221209P00135000 | 2022-11-21 3:46PM EST | 2022-12-09 | 0.08 | 0.01 | 0.12 | 0.00 | - | 4 | 0 | 45.41% |
| ABBV221216P00135000 | 2022-11-25 10:26AM EST | 2022-12-16 | 0.09 | 0.05 | 0.12 | 0.00 | - | 7 | 0 | 36.62% |
| ABBV221223P00135000 | 2022-11-18 10:07AM EST | 2022-12-23 | 0.15 | 0.06 | 0.49 | -0.40 | -72.73% | 1 | 0 | 41.26% |
| ABBV221230P00135000 | 2022-11-25 10:18AM EST | 2022-12-30 | 0.32 | 0.08 | 0.65 | +0.06 | +23.08% | 2 | 0 | 39.31% |
| ABBV230120P00135000 | 2022-11-25 11:52AM EST | 2023-01-20 | 0.56 | 0.57 | 0.65 | -0.15 | -21.13% | 121 | 0 | 30.91% |
| ABBV230217P00135000 | 2022-11-25 12:56PM EST | 2023-02-17 | 1.35 | 1.29 | 1.38 | -0.05 | -3.57% | 6 | 0 | 30.92% |
| ABBV230519P00135000 | 2022-11-23 2:58PM EST | 2023-05-19 | 3.25 | 3.00 | 3.25 | 0.00 | - | 54 | 0 | 28.83% |
| ABBV230616P00135000 | 2022-11-25 10:32AM EST | 2023-06-16 | 3.76 | 3.65 | 3.95 | -0.14 | -3.59% | 1 | 0 | 28.99% |
| ABBV240119P00135000 | 2022-11-22 3:20PM EST | 2024-01-19 | 7.80 | 7.55 | 7.80 | 0.00 | - | 9 | 0 | 27.83% |
| ABBV240621P00135000 | 2022-11-23 10:30AM EST | 2024-06-21 | 9.96 | 9.50 | 10.35 | 0.00 | - | 1 | 0 | 27.83% |
| ABBV250117P00135000 | 2022-11-25 12:44PM EST | 2025-01-17 | 11.80 | 11.40 | 13.30 | -1.88 | -13.74% | 5 | 0 | 27.68% |
© 2022 Yahoo. All rights reserved.
