AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EST. Market open.
Strike:145.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208C00145000 | 2023-12-05 1:21PM EST | 2023-12-08 | 1.15 | 1.15 | 1.18 | +0.23 | +25.00% | 156 | 573 | 24.76% |
| ABBV231215C00145000 | 2023-12-05 1:15PM EST | 2023-12-15 | 2.04 | 1.94 | 1.97 | +0.42 | +25.93% | 64 | 7,404 | 22.90% |
| ABBV231222C00145000 | 2023-12-05 11:41AM EST | 2023-12-22 | 1.96 | 2.41 | 2.48 | -0.09 | -4.39% | 5 | 266 | 21.90% |
| ABBV231229C00145000 | 2023-12-05 10:24AM EST | 2023-12-29 | 2.07 | 2.77 | 2.84 | -0.60 | -22.47% | 4 | 184 | 20.97% |
| ABBV240105C00145000 | 2023-12-05 12:14PM EST | 2024-01-05 | 2.84 | 3.15 | 3.30 | +0.10 | +3.65% | 9 | 116 | 21.24% |
| ABBV240112C00145000 | 2023-12-04 10:54AM EST | 2024-01-12 | 3.90 | 3.50 | 3.70 | 0.00 | - | 13 | 21 | 21.36% |
| ABBV240119C00145000 | 2023-12-05 1:27PM EST | 2024-01-19 | 3.70 | 3.65 | 3.75 | +0.35 | +10.45% | 162 | 5,142 | 19.92% |
| ABBV240216C00145000 | 2023-12-05 1:12PM EST | 2024-02-16 | 5.25 | 5.30 | 5.45 | +0.13 | +2.54% | 38 | 2,416 | 22.26% |
| ABBV240315C00145000 | 2023-12-05 12:26PM EST | 2024-03-15 | 6.10 | 6.35 | 6.50 | +0.02 | +0.33% | 79 | 1,195 | 22.41% |
| ABBV240517C00145000 | 2023-12-04 3:49PM EST | 2024-05-17 | 8.10 | 8.45 | 8.60 | 0.00 | - | 21 | 645 | 23.04% |
| ABBV240621C00145000 | 2023-12-04 11:26AM EST | 2024-06-21 | 9.50 | 9.40 | 9.55 | 0.00 | - | 1 | 2,069 | 23.16% |
| ABBV240920C00145000 | 2023-12-04 12:40PM EST | 2024-09-20 | 11.45 | 11.45 | 11.70 | 0.00 | - | 7 | 44 | 23.39% |
| ABBV250117C00145000 | 2023-12-05 1:16PM EST | 2025-01-17 | 14.00 | 13.80 | 14.15 | -0.05 | -0.36% | 5 | 10,334 | 23.74% |
| ABBV251219C00145000 | 2023-12-04 12:29PM EST | 2025-12-19 | 17.68 | 16.45 | 18.10 | 0.00 | - | 10 | 191 | 22.43% |
| ABBV260116C00145000 | 2023-12-04 12:00PM EST | 2026-01-16 | 18.50 | 15.90 | 18.25 | 0.00 | - | 30 | 47 | 22.20% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208P00145000 | 2023-12-05 10:55AM EST | 2023-12-08 | 1.52 | 1.06 | 1.10 | -0.08 | -5.00% | 6 | 95 | 11.72% |
| ABBV231215P00145000 | 2023-12-05 12:11PM EST | 2023-12-15 | 1.80 | 1.72 | 1.73 | -0.33 | -15.49% | 202 | 3,668 | 13.60% |
| ABBV231222P00145000 | 2023-12-04 11:08AM EST | 2023-12-22 | 1.99 | 2.00 | 2.09 | 0.00 | - | 6 | 9 | 13.49% |
| ABBV231229P00145000 | 2023-12-04 12:08PM EST | 2023-12-29 | 2.33 | 2.23 | 2.32 | 0.00 | - | 5 | 12 | 12.99% |
| ABBV240105P00145000 | 2023-12-04 2:22PM EST | 2024-01-05 | 3.03 | 2.49 | 2.61 | 0.00 | - | 17 | 19 | 13.20% |
| ABBV240112P00145000 | 2023-12-04 9:52AM EST | 2024-01-12 | 3.82 | 3.50 | 3.65 | 0.00 | - | 1 | 3 | 17.49% |
| ABBV240119P00145000 | 2023-12-05 11:08AM EST | 2024-01-19 | 3.80 | 3.70 | 3.85 | -0.35 | -8.43% | 33 | 3,803 | 17.09% |
| ABBV240216P00145000 | 2023-12-05 12:53PM EST | 2024-02-16 | 5.45 | 5.25 | 5.40 | -0.10 | -1.80% | 22 | 971 | 19.46% |
| ABBV240315P00145000 | 2023-12-04 1:03PM EST | 2024-03-15 | 6.85 | 5.85 | 5.95 | +0.85 | +14.17% | 5 | 2,300 | 18.38% |
| ABBV240517P00145000 | 2023-12-04 3:37PM EST | 2024-05-17 | 8.35 | 7.85 | 8.10 | 0.00 | - | 7 | 460 | 20.01% |
| ABBV240621P00145000 | 2023-12-01 3:17PM EST | 2024-06-21 | 9.05 | 8.40 | 8.65 | -0.55 | -5.73% | 1 | 3,226 | 19.47% |
| ABBV240920P00145000 | 2023-12-01 3:53PM EST | 2024-09-20 | 11.20 | 10.30 | 10.50 | 0.00 | - | 3 | 8 | 19.75% |
| ABBV250117P00145000 | 2023-12-05 1:18PM EST | 2025-01-17 | 12.65 | 12.35 | 12.75 | -1.35 | -9.64% | 129 | 1,863 | 20.34% |
| ABBV251219P00145000 | 2023-11-27 9:36AM EST | 2025-12-19 | 18.55 | 15.15 | 17.75 | 0.00 | - | 1 | 25 | 21.20% |
| ABBV260116P00145000 | 2023-10-25 2:23PM EST | 2026-01-16 | 17.65 | 18.85 | 20.75 | 0.00 | - | 60 | 0 | 24.43% |
© 2023 Yahoo. All rights reserved.