AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Strike:145.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221209C00145000 | 2022-11-29 2:19PM EST | 2022-12-09 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| ABBV221216C00145000 | 2022-12-06 1:24PM EST | 2022-12-16 | 17.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,249 | 0.00% |
| ABBV221223C00145000 | 2022-12-05 12:42PM EST | 2022-12-23 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ABBV221230C00145000 | 2022-12-05 3:26PM EST | 2022-12-30 | 19.49 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| ABBV230106C00145000 | 2022-11-30 11:01AM EST | 2023-01-06 | 13.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ABBV230120C00145000 | 2022-12-06 3:03PM EST | 2023-01-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 9 | 5,704 | 0.00% |
| ABBV230217C00145000 | 2022-12-06 3:14PM EST | 2023-02-17 | 19.85 | 0.00 | 0.00 | 0.00 | - | 7 | 930 | 0.00% |
| ABBV230519C00145000 | 2022-12-02 1:13PM EST | 2023-05-19 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| ABBV230616C00145000 | 2022-12-01 3:33PM EST | 2023-06-16 | 22.44 | 0.00 | 0.00 | 0.00 | - | 52 | 2,471 | 0.00% |
| ABBV240119C00145000 | 2022-12-06 3:21PM EST | 2024-01-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 430 | 0.00% |
| ABBV240621C00145000 | 2022-12-05 10:10AM EST | 2024-06-21 | 32.25 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| ABBV250117C00145000 | 2022-11-30 10:35AM EST | 2025-01-17 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221209P00145000 | 2022-12-05 10:59AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| ABBV221216P00145000 | 2022-12-06 2:06PM EST | 2022-12-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 2,099 | 12.50% |
| ABBV221223P00145000 | 2022-12-05 3:10PM EST | 2022-12-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| ABBV221230P00145000 | 2022-12-05 3:42PM EST | 2022-12-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 47 | 12.50% |
| ABBV230106P00145000 | 2022-12-05 10:40AM EST | 2023-01-06 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ABBV230113P00145000 | 2022-12-06 1:23PM EST | 2023-01-13 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ABBV230120P00145000 | 2022-12-06 3:10PM EST | 2023-01-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,262 | 9,107 | 6.25% |
| ABBV230217P00145000 | 2022-12-06 2:24PM EST | 2023-02-17 | 1.85 | 0.00 | 0.00 | 0.00 | - | 32 | 1,224 | 6.25% |
| ABBV230519P00145000 | 2022-12-06 10:31AM EST | 2023-05-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 3.13% |
| ABBV230616P00145000 | 2022-12-06 10:49AM EST | 2023-06-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 773 | 3.13% |
| ABBV240119P00145000 | 2022-12-06 1:13PM EST | 2024-01-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 760 | 3.13% |
| ABBV240621P00145000 | 2022-11-02 12:42PM EST | 2024-06-21 | 17.45 | 11.40 | 12.15 | 0.00 | - | 15 | 113 | 26.50% |
| ABBV250117P00145000 | 2022-12-05 11:07AM EST | 2025-01-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
© 2022 Yahoo. All rights reserved.
