AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220701C00135000 | 2022-06-24 12:15PM EDT | 2022-07-01 | 19.05 | 18.80 | 19.40 | +1.80 | +10.43% | 1 | 3 | 110.35% |
| ABBV220708C00135000 | 2022-06-22 3:29PM EDT | 2022-07-08 | 13.45 | 18.85 | 19.55 | 0.00 | - | 3 | 21 | 57.52% |
| ABBV220715C00135000 | 2022-06-29 2:50PM EDT | 2022-07-15 | 19.80 | 19.05 | 19.45 | +1.15 | +6.17% | 15 | 1,030 | 40.53% |
| ABBV220722C00135000 | 2022-06-14 12:33PM EDT | 2022-07-22 | 6.05 | 18.80 | 20.15 | 0.00 | - | - | 21 | 45.63% |
| ABBV220729C00135000 | 2022-06-28 11:14AM EDT | 2022-07-29 | 19.19 | 18.25 | 20.15 | 0.00 | - | 1 | 3 | 39.94% |
| ABBV220819C00135000 | 2022-06-29 3:05PM EDT | 2022-08-19 | 20.14 | 19.35 | 19.95 | +1.79 | +9.75% | 14 | 357 | 28.74% |
| ABBV220916C00135000 | 2022-06-29 12:37PM EDT | 2022-09-16 | 21.85 | 20.15 | 20.70 | +2.75 | +14.40% | 5 | 17 | 28.30% |
| ABBV221118C00135000 | 2022-06-29 1:58PM EDT | 2022-11-18 | 23.95 | 21.70 | 22.35 | +1.50 | +6.68% | 2 | 2,009 | 27.86% |
| ABBV230120C00135000 | 2022-06-29 3:24PM EDT | 2023-01-20 | 24.25 | 23.45 | 23.90 | +5.15 | +26.96% | 6 | 3,932 | 27.78% |
| ABBV230217C00135000 | 2022-06-22 10:16AM EDT | 2023-02-17 | 19.00 | 23.95 | 24.45 | 0.00 | - | 1 | 2 | 27.52% |
| ABBV230616C00135000 | 2022-06-21 10:55AM EDT | 2023-06-16 | 19.04 | 26.15 | 26.80 | 0.00 | - | 5 | 37 | 27.24% |
| ABBV240119C00135000 | 2022-06-29 12:16PM EDT | 2024-01-19 | 30.07 | 28.75 | 29.80 | +1.21 | +4.19% | 12 | 347 | 26.09% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220701P00135000 | 2022-06-29 11:58AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 133 | 74.22% |
| ABBV220708P00135000 | 2022-06-28 1:25PM EDT | 2022-07-08 | 0.04 | 0.02 | 0.12 | 0.00 | - | 3 | 258 | 45.02% |
| ABBV220715P00135000 | 2022-06-29 1:59PM EDT | 2022-07-15 | 0.13 | 0.10 | 0.20 | -0.09 | -40.91% | 24 | 5,765 | 37.06% |
| ABBV220722P00135000 | 2022-06-29 9:43AM EDT | 2022-07-22 | 0.20 | 0.29 | 0.35 | -0.17 | -45.95% | 11 | 273 | 34.72% |
| ABBV220729P00135000 | 2022-06-29 3:57PM EDT | 2022-07-29 | 0.54 | 0.59 | 1.29 | -0.33 | -37.93% | 7 | 69 | 43.12% |
| ABBV220805P00135000 | 2022-06-29 10:32AM EDT | 2022-08-05 | 1.07 | 0.87 | 1.15 | +0.11 | +11.46% | 1 | 23 | 37.44% |
| ABBV220819P00135000 | 2022-06-29 3:42PM EDT | 2022-08-19 | 1.29 | 1.25 | 1.37 | -0.11 | -7.86% | 100 | 924 | 33.73% |
| ABBV220916P00135000 | 2022-06-29 1:46PM EDT | 2022-09-16 | 1.79 | 2.00 | 2.13 | -0.40 | -18.26% | 9 | 533 | 31.67% |
| ABBV221118P00135000 | 2022-06-29 3:12PM EDT | 2022-11-18 | 4.00 | 4.00 | 4.20 | +0.16 | +4.17% | 46 | 791 | 31.46% |
| ABBV230120P00135000 | 2022-06-28 3:56PM EDT | 2023-01-20 | 5.80 | 5.65 | 6.00 | 0.00 | - | 59 | 3,120 | 31.26% |
| ABBV230217P00135000 | 2022-06-27 10:15AM EDT | 2023-02-17 | 6.30 | 6.25 | 6.55 | 0.00 | - | 1 | 61 | 30.73% |
| ABBV230616P00135000 | 2022-06-28 12:03PM EDT | 2023-06-16 | 8.92 | 8.65 | 9.10 | 0.00 | - | 20 | 159 | 30.15% |
| ABBV240119P00135000 | 2022-06-28 2:38PM EDT | 2024-01-19 | 12.10 | 12.10 | 12.50 | -0.80 | -6.20% | 1 | 60 | 28.93% |
| ABBV240621P00135000 | 2022-06-28 3:21PM EDT | 2024-06-21 | 14.65 | 13.15 | 15.75 | 0.00 | - | 2 | 0 | 30.00% |
© 2022 Yahoo. All rights reserved.
