ABBV - AbbVie Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:140.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602C00140000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.51 | 0.45 | 0.53 | -0.49 | -49.00% | 249 | 437 | 20.17% |
| ABBV230609C00140000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.09 | 1.00 | 1.17 | -0.61 | -35.88% | 760 | 45 | 20.83% |
| ABBV230616C00140000 | 2023-05-26 3:46PM EDT | 2023-06-16 | 1.70 | 1.62 | 1.71 | -0.66 | -27.97% | 527 | 5,253 | 21.29% |
| ABBV230623C00140000 | 2023-05-26 3:35PM EDT | 2023-06-23 | 2.17 | 1.88 | 2.16 | -0.66 | -23.32% | 29 | 96 | 21.49% |
| ABBV230630C00140000 | 2023-05-26 1:50PM EDT | 2023-06-30 | 2.43 | 2.27 | 2.60 | -0.74 | -23.34% | 10 | 392 | 21.85% |
| ABBV230721C00140000 | 2023-05-26 2:42PM EDT | 2023-07-21 | 3.20 | 3.10 | 3.25 | -0.53 | -14.21% | 341 | 457 | 20.30% |
| ABBV230818C00140000 | 2023-05-26 2:35PM EDT | 2023-08-18 | 4.45 | 4.50 | 4.65 | -0.90 | -16.82% | 27 | 650 | 21.93% |
| ABBV231117C00140000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 7.62 | 7.50 | 7.80 | -0.63 | -7.64% | 125 | 57 | 23.47% |
| ABBV240119C00140000 | 2023-05-26 2:52PM EDT | 2024-01-19 | 9.35 | 9.15 | 9.45 | -0.85 | -8.33% | 47 | 2,450 | 23.85% |
| ABBV240315C00140000 | 2023-05-25 11:37AM EDT | 2024-03-15 | 11.75 | 10.35 | 11.10 | 0.00 | - | 1 | 24 | 24.80% |
| ABBV240621C00140000 | 2023-05-26 2:04PM EDT | 2024-06-21 | 12.95 | 12.50 | 12.85 | -2.45 | -15.91% | 27 | 459 | 24.55% |
| ABBV250117C00140000 | 2023-05-25 3:33PM EDT | 2025-01-17 | 16.28 | 15.35 | 15.80 | 0.00 | - | 9 | 167 | 24.00% |
| ABBV251219C00140000 | 2023-05-26 10:50AM EDT | 2025-12-19 | 19.60 | 18.30 | 19.80 | +0.31 | +1.61% | 4 | 66 | 23.80% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602P00140000 | 2023-05-26 3:03PM EDT | 2023-06-02 | 2.42 | 2.65 | 2.97 | +0.24 | +11.01% | 81 | 368 | 20.17% |
| ABBV230609P00140000 | 2023-05-26 3:49PM EDT | 2023-06-09 | 3.20 | 3.25 | 3.50 | +0.53 | +19.85% | 9 | 459 | 19.65% |
| ABBV230616P00140000 | 2023-05-26 3:43PM EDT | 2023-06-16 | 3.55 | 3.65 | 3.80 | +0.49 | +16.01% | 41 | 10,073 | 18.41% |
| ABBV230623P00140000 | 2023-05-26 1:00PM EDT | 2023-06-23 | 3.93 | 3.85 | 4.10 | +0.43 | +12.29% | 3 | 147 | 17.98% |
| ABBV230630P00140000 | 2023-05-26 12:21PM EDT | 2023-06-30 | 4.16 | 4.10 | 4.40 | +0.31 | +8.05% | 22 | 70 | 17.91% |
| ABBV230721P00140000 | 2023-05-26 3:00PM EDT | 2023-07-21 | 5.65 | 5.60 | 5.80 | +0.53 | +10.35% | 153 | 2,735 | 20.83% |
| ABBV230818P00140000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 6.96 | 6.85 | 7.00 | +0.45 | +6.91% | 90 | 1,289 | 21.60% |
| ABBV231117P00140000 | 2023-05-26 2:40PM EDT | 2023-11-17 | 9.40 | 9.35 | 9.80 | +0.50 | +5.62% | 175 | 1,549 | 22.33% |
| ABBV240119P00140000 | 2023-05-26 3:08PM EDT | 2024-01-19 | 10.64 | 10.70 | 10.95 | +0.39 | +3.80% | 10 | 4,996 | 21.74% |
| ABBV240315P00140000 | 2023-05-26 2:08PM EDT | 2024-03-15 | 12.10 | 11.70 | 12.35 | +0.65 | +5.68% | 1 | 106 | 22.40% |
| ABBV240621P00140000 | 2023-05-26 11:19AM EDT | 2024-06-21 | 13.45 | 13.45 | 14.45 | +0.10 | +0.75% | 5 | 426 | 23.10% |
| ABBV250117P00140000 | 2023-05-26 1:16PM EDT | 2025-01-17 | 17.09 | 16.60 | 17.85 | +1.07 | +6.68% | 4 | 998 | 23.47% |
| ABBV251219P00140000 | 2023-05-22 11:48AM EDT | 2025-12-19 | 18.26 | 20.25 | 22.30 | 0.00 | - | 1 | 3 | 23.91% |
© 2023 Yahoo. All rights reserved.