AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00140000 | 2022-07-05 3:56PM EDT | 2022-07-08 | 13.95 | 13.65 | 14.20 | +1.70 | +13.88% | 25 | 210 | 60.25% |
| ABBV220715C00140000 | 2022-07-05 1:46PM EDT | 2022-07-15 | 12.43 | 13.75 | 14.30 | -0.14 | -1.11% | 3 | 1,809 | 39.16% |
| ABBV220722C00140000 | 2022-06-30 1:06PM EDT | 2022-07-22 | 13.90 | 13.50 | 14.95 | 0.00 | - | 3 | 57 | 40.89% |
| ABBV220729C00140000 | 2022-06-29 12:16PM EDT | 2022-07-29 | 16.08 | 13.50 | 15.90 | 0.00 | - | 1 | 22 | 44.21% |
| ABBV220805C00140000 | 2022-06-29 3:33PM EDT | 2022-08-05 | 15.59 | 14.25 | 15.00 | 0.00 | - | - | 2 | 31.17% |
| ABBV220819C00140000 | 2022-07-05 3:58PM EDT | 2022-08-19 | 14.91 | 14.70 | 15.10 | +1.31 | +9.63% | 10 | 851 | 26.80% |
| ABBV220916C00140000 | 2022-06-24 3:18PM EDT | 2022-09-16 | 15.06 | 15.80 | 16.30 | 0.00 | - | 3 | 3 | 27.76% |
| ABBV221118C00140000 | 2022-07-05 2:15PM EDT | 2022-11-18 | 17.15 | 17.80 | 18.30 | -2.55 | -12.94% | 1 | 132 | 27.33% |
| ABBV230120C00140000 | 2022-07-01 3:20PM EDT | 2023-01-20 | 19.70 | 19.30 | 20.00 | 0.00 | - | 1 | 3,732 | 27.11% |
| ABBV230217C00140000 | 2022-06-30 12:09PM EDT | 2023-02-17 | 20.00 | 19.95 | 20.80 | 0.00 | - | 1 | 2 | 27.32% |
| ABBV230616C00140000 | 2022-06-28 10:48AM EDT | 2023-06-16 | 23.00 | 22.40 | 23.20 | 0.00 | - | 1 | 122 | 26.73% |
| ABBV240119C00140000 | 2022-06-30 1:07PM EDT | 2024-01-19 | 26.09 | 25.30 | 26.30 | 0.00 | - | 6 | 2,134 | 25.50% |
| ABBV240621C00140000 | 2022-06-29 12:16PM EDT | 2024-06-21 | 28.57 | 25.85 | 29.00 | 0.00 | - | 9 | 10 | 26.07% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708P00140000 | 2022-07-05 3:10PM EDT | 2022-07-08 | 0.09 | 0.00 | 0.10 | +0.01 | +12.50% | 3 | 284 | 49.41% |
| ABBV220715P00140000 | 2022-07-05 2:44PM EDT | 2022-07-15 | 0.26 | 0.23 | 0.31 | -0.20 | -43.48% | 69 | 4,227 | 37.55% |
| ABBV220722P00140000 | 2022-07-05 11:53AM EDT | 2022-07-22 | 0.53 | 0.43 | 0.74 | -0.29 | -35.37% | 4 | 147 | 36.96% |
| ABBV220729P00140000 | 2022-07-05 1:47PM EDT | 2022-07-29 | 1.50 | 0.97 | 1.35 | +0.16 | +11.94% | 24 | 41 | 38.25% |
| ABBV220805P00140000 | 2022-07-05 3:13PM EDT | 2022-08-05 | 1.61 | 1.40 | 1.60 | -0.39 | -19.50% | 7 | 65 | 36.01% |
| ABBV220819P00140000 | 2022-07-05 3:40PM EDT | 2022-08-19 | 2.07 | 1.94 | 2.05 | +0.01 | +0.49% | 287 | 1,783 | 33.13% |
| ABBV220916P00140000 | 2022-07-05 1:49PM EDT | 2022-09-16 | 3.50 | 2.84 | 2.99 | +0.15 | +4.48% | 15 | 54 | 30.83% |
| ABBV221118P00140000 | 2022-07-05 2:31PM EDT | 2022-11-18 | 5.45 | 5.15 | 5.45 | -0.10 | -1.80% | 27 | 480 | 30.82% |
| ABBV230120P00140000 | 2022-07-05 11:44AM EDT | 2023-01-20 | 8.05 | 6.70 | 7.90 | +0.19 | +2.42% | 2 | 4,547 | 31.81% |
| ABBV230217P00140000 | 2022-06-29 11:19AM EDT | 2023-02-17 | 7.60 | 7.50 | 8.10 | 0.00 | - | 1 | 67 | 30.26% |
| ABBV230616P00140000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 11.45 | 10.25 | 11.00 | 0.00 | - | 1 | 400 | 30.00% |
| ABBV240119P00140000 | 2022-07-05 3:24PM EDT | 2024-01-19 | 14.60 | 14.10 | 14.95 | -0.30 | -2.01% | 1 | 1,451 | 29.27% |
| ABBV240621P00140000 | 2022-07-01 1:40PM EDT | 2024-06-21 | 17.28 | 15.65 | 18.25 | 0.00 | - | 1 | 1 | 30.17% |
© 2022 Yahoo. All rights reserved.
