ABBV - AbbVie Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:145.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00145000 | 2023-06-09 3:38PM EDT | 2023-06-16 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 543 | 5,590 | 21.78% |
| ABBV230623C00145000 | 2023-06-09 2:25PM EDT | 2023-06-23 | 0.16 | 0.11 | 0.16 | +0.04 | +33.33% | 19 | 403 | 17.09% |
| ABBV230630C00145000 | 2023-06-09 3:57PM EDT | 2023-06-30 | 0.35 | 0.28 | 0.35 | +0.03 | +9.38% | 55 | 289 | 17.19% |
| ABBV230707C00145000 | 2023-06-09 11:27AM EDT | 2023-07-07 | 0.49 | 0.41 | 0.50 | +0.10 | +25.64% | 37 | 1,003 | 16.65% |
| ABBV230714C00145000 | 2023-06-09 3:30PM EDT | 2023-07-14 | 0.60 | 0.55 | 0.76 | +0.03 | +5.26% | 38 | 1,218 | 17.29% |
| ABBV230721C00145000 | 2023-06-09 3:59PM EDT | 2023-07-21 | 0.77 | 0.71 | 0.80 | +0.08 | +11.59% | 525 | 2,629 | 16.09% |
| ABBV230818C00145000 | 2023-06-09 3:47PM EDT | 2023-08-18 | 1.95 | 1.98 | 2.04 | 0.00 | - | 305 | 2,847 | 18.93% |
| ABBV230915C00145000 | 2023-06-09 3:21PM EDT | 2023-09-15 | 2.79 | 2.75 | 2.82 | +0.14 | +5.28% | 173 | 421 | 19.07% |
| ABBV231117C00145000 | 2023-06-09 3:57PM EDT | 2023-11-17 | 4.70 | 4.50 | 4.80 | +0.25 | +5.62% | 39 | 385 | 20.64% |
| ABBV240119C00145000 | 2023-06-09 3:06PM EDT | 2024-01-19 | 6.00 | 5.95 | 6.30 | +0.15 | +2.56% | 38 | 1,608 | 21.07% |
| ABBV240315C00145000 | 2023-06-07 3:57PM EDT | 2024-03-15 | 7.12 | 7.25 | 7.75 | 0.00 | - | 2 | 24 | 21.90% |
| ABBV240621C00145000 | 2023-06-09 3:47PM EDT | 2024-06-21 | 9.90 | 9.70 | 10.50 | +0.15 | +1.54% | 20 | 1,645 | 23.78% |
| ABBV250117C00145000 | 2023-06-09 9:30AM EDT | 2025-01-17 | 12.95 | 12.60 | 14.25 | +0.65 | +5.28% | 1 | 9,295 | 24.43% |
| ABBV251219C00145000 | 2023-06-07 3:28PM EDT | 2025-12-19 | 15.75 | 16.15 | 18.25 | 0.00 | - | 1 | 221 | 24.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00145000 | 2023-06-09 11:58AM EDT | 2023-06-16 | 6.51 | 6.65 | 7.05 | -1.04 | -13.77% | 30 | 4,819 | 26.51% |
| ABBV230623P00145000 | 2023-06-07 1:57PM EDT | 2023-06-23 | 8.09 | 6.55 | 7.05 | 0.00 | - | 1 | 10 | 18.75% |
| ABBV230630P00145000 | 2023-06-09 11:48AM EDT | 2023-06-30 | 6.50 | 6.80 | 7.10 | -2.23 | -25.54% | 8 | 12 | 16.14% |
| ABBV230707P00145000 | 2023-06-09 3:24PM EDT | 2023-07-07 | 6.92 | 6.75 | 7.15 | -1.85 | -21.09% | 2 | 7 | 14.65% |
| ABBV230714P00145000 | 2023-06-07 12:07PM EDT | 2023-07-14 | 7.49 | 7.55 | 8.45 | -2.40 | -24.27% | 2 | 9 | 23.95% |
| ABBV230721P00145000 | 2023-06-09 1:45PM EDT | 2023-07-21 | 7.90 | 8.00 | 8.40 | -1.00 | -11.24% | 127 | 1,078 | 21.53% |
| ABBV230818P00145000 | 2023-06-09 1:44PM EDT | 2023-08-18 | 8.85 | 8.80 | 9.35 | -0.70 | -7.33% | 27 | 3,628 | 21.25% |
| ABBV231117P00145000 | 2023-06-09 9:41AM EDT | 2023-11-17 | 11.60 | 11.05 | 11.60 | -0.28 | -2.36% | 40 | 477 | 20.60% |
| ABBV240119P00145000 | 2023-06-09 11:00AM EDT | 2024-01-19 | 11.95 | 12.10 | 12.50 | -1.39 | -10.42% | 2 | 3,334 | 19.62% |
| ABBV240315P00145000 | 2023-06-07 9:30AM EDT | 2024-03-15 | 15.33 | 13.10 | 13.80 | 0.00 | - | 1 | 129 | 20.30% |
| ABBV240621P00145000 | 2023-06-08 1:45PM EDT | 2024-06-21 | 15.80 | 15.05 | 15.90 | 0.00 | - | 1 | 2,961 | 21.27% |
| ABBV250117P00145000 | 2023-06-08 11:23AM EDT | 2025-01-17 | 19.15 | 18.30 | 19.55 | 0.00 | - | 1 | 997 | 22.29% |
| ABBV251219P00145000 | 2023-06-02 2:50PM EDT | 2025-12-19 | 23.60 | 22.05 | 23.50 | 0.00 | - | 5 | 18 | 22.29% |
© 2023 Yahoo. All rights reserved.