AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00145000 | 2022-07-05 11:52AM EDT | 2022-07-08 | 6.75 | 8.80 | 9.35 | -0.76 | -10.12% | 3 | 960 | 47.66% |
| ABBV220715C00145000 | 2022-07-05 1:40PM EDT | 2022-07-15 | 7.90 | 8.95 | 9.40 | -1.32 | -14.32% | 15 | 2,774 | 29.69% |
| ABBV220722C00145000 | 2022-06-30 1:44PM EDT | 2022-07-22 | 9.58 | 9.05 | 9.85 | 0.00 | - | 5 | 154 | 29.03% |
| ABBV220729C00145000 | 2022-06-28 11:58AM EDT | 2022-07-29 | 9.55 | 9.45 | 10.50 | 0.00 | - | 8 | 44 | 30.52% |
| ABBV220805C00145000 | 2022-06-28 2:59PM EDT | 2022-08-05 | 7.70 | 10.15 | 10.75 | -1.40 | -15.38% | 1 | 2 | 28.82% |
| ABBV220819C00145000 | 2022-07-05 3:09PM EDT | 2022-08-19 | 10.55 | 10.85 | 11.15 | -0.20 | -1.86% | 53 | 2,263 | 26.40% |
| ABBV220916C00145000 | 2022-07-05 10:33AM EDT | 2022-09-16 | 10.50 | 12.15 | 12.50 | -1.30 | -11.02% | 1 | 18 | 26.71% |
| ABBV221118C00145000 | 2022-07-05 12:45PM EDT | 2022-11-18 | 13.51 | 14.35 | 14.80 | -0.12 | -0.88% | 6 | 334 | 26.54% |
| ABBV230120C00145000 | 2022-07-05 3:13PM EDT | 2023-01-20 | 16.10 | 16.00 | 16.75 | +1.10 | +7.33% | 1 | 3,561 | 26.66% |
| ABBV230217C00145000 | 2022-06-17 11:01AM EDT | 2023-02-17 | 9.51 | 16.80 | 17.35 | 0.00 | - | 2 | 2 | 26.30% |
| ABBV230616C00145000 | 2022-06-28 2:34PM EDT | 2023-06-16 | 18.50 | 19.55 | 20.15 | 0.00 | - | 2 | 54 | 26.33% |
| ABBV240119C00145000 | 2022-06-29 11:46AM EDT | 2024-01-19 | 24.52 | 22.55 | 23.80 | 0.00 | - | 1 | 238 | 25.74% |
| ABBV240621C00145000 | 2022-07-05 11:20AM EDT | 2024-06-21 | 22.45 | 23.30 | 25.90 | -1.10 | -4.67% | 2 | 5 | 25.40% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708P00145000 | 2022-07-05 3:54PM EDT | 2022-07-08 | 0.13 | 0.11 | 0.18 | -0.09 | -40.91% | 819 | 728 | 38.38% |
| ABBV220715P00145000 | 2022-07-05 3:37PM EDT | 2022-07-15 | 0.70 | 0.61 | 0.72 | -0.09 | -11.39% | 344 | 1,726 | 34.03% |
| ABBV220722P00145000 | 2022-07-05 10:58AM EDT | 2022-07-22 | 1.18 | 1.06 | 1.26 | -0.62 | -34.44% | 20 | 93 | 32.79% |
| ABBV220729P00145000 | 2022-07-05 3:55PM EDT | 2022-07-29 | 2.00 | 1.81 | 2.36 | -0.06 | -2.91% | 57 | 87 | 36.91% |
| ABBV220805P00145000 | 2022-07-05 3:13PM EDT | 2022-08-05 | 2.63 | 2.38 | 2.65 | -0.52 | -16.51% | 9 | 17 | 34.60% |
| ABBV220819P00145000 | 2022-07-05 3:42PM EDT | 2022-08-19 | 3.20 | 3.05 | 3.25 | -0.31 | -8.83% | 19 | 2,986 | 32.17% |
| ABBV220916P00145000 | 2022-07-05 2:43PM EDT | 2022-09-16 | 4.40 | 4.05 | 4.25 | 0.00 | - | 104 | 510 | 29.57% |
| ABBV221118P00145000 | 2022-07-05 2:39PM EDT | 2022-11-18 | 7.00 | 6.65 | 7.05 | -0.30 | -4.11% | 9 | 342 | 30.01% |
| ABBV230120P00145000 | 2022-07-05 11:12AM EDT | 2023-01-20 | 10.50 | 8.70 | 9.05 | +1.25 | +13.51% | 36 | 1,911 | 29.60% |
| ABBV230217P00145000 | 2022-06-22 1:37PM EDT | 2023-02-17 | 11.80 | 9.25 | 10.25 | 0.00 | - | - | 6 | 30.38% |
| ABBV230616P00145000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 13.45 | 11.95 | 12.85 | 0.00 | - | 1 | 284 | 29.26% |
| ABBV240119P00145000 | 2022-06-29 12:09PM EDT | 2024-01-19 | 15.65 | 16.10 | 16.90 | 0.00 | - | 7 | 203 | 28.59% |
| ABBV240621P00145000 | 2022-06-23 11:07AM EDT | 2024-06-21 | 19.90 | 17.75 | 19.65 | 0.00 | - | - | 1 | 28.74% |
© 2022 Yahoo. All rights reserved.
