ABBV - AbbVie Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602C00150000 | 2023-05-26 3:16PM EDT | 2023-06-02 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 914 | 33.99% |
| ABBV230609C00150000 | 2023-05-26 12:41PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 7 | 464 | 26.07% |
| ABBV230616C00150000 | 2023-05-26 3:57PM EDT | 2023-06-16 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 1,091 | 7,477 | 21.49% |
| ABBV230623C00150000 | 2023-05-26 3:56PM EDT | 2023-06-23 | 0.14 | 0.12 | 0.20 | -0.08 | -36.36% | 10 | 612 | 20.70% |
| ABBV230630C00150000 | 2023-05-26 3:25PM EDT | 2023-06-30 | 0.25 | 0.18 | 0.25 | -0.12 | -32.43% | 69 | 1,437 | 19.34% |
| ABBV230707C00150000 | 2023-05-26 1:35PM EDT | 2023-07-07 | 0.26 | 0.22 | 0.35 | -0.19 | -42.22% | 1 | 4 | 19.02% |
| ABBV230721C00150000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 0.47 | 0.44 | 0.51 | -0.18 | -27.69% | 542 | 3,429 | 18.07% |
| ABBV230818C00150000 | 2023-05-26 3:25PM EDT | 2023-08-18 | 1.30 | 1.21 | 1.34 | -0.20 | -13.33% | 260 | 4,412 | 20.03% |
| ABBV231117C00150000 | 2023-05-26 3:55PM EDT | 2023-11-17 | 3.55 | 3.30 | 3.55 | -0.45 | -11.25% | 255 | 529 | 21.13% |
| ABBV240119C00150000 | 2023-05-26 3:48PM EDT | 2024-01-19 | 5.00 | 4.70 | 5.15 | -0.55 | -9.91% | 31 | 4,377 | 22.12% |
| ABBV240315C00150000 | 2023-05-26 3:00PM EDT | 2024-03-15 | 6.40 | 5.90 | 6.35 | -0.65 | -9.22% | 10 | 128 | 22.49% |
| ABBV240621C00150000 | 2023-05-26 3:41PM EDT | 2024-06-21 | 8.25 | 7.90 | 8.80 | -0.90 | -9.84% | 202 | 1,197 | 23.95% |
| ABBV250117C00150000 | 2023-05-26 3:41PM EDT | 2025-01-17 | 11.40 | 10.95 | 11.45 | -0.55 | -4.60% | 15 | 276 | 23.13% |
| ABBV251219C00150000 | 2023-05-26 3:56PM EDT | 2025-12-19 | 14.75 | 14.60 | 15.25 | -0.52 | -3.41% | 55 | 127 | 22.86% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602P00150000 | 2023-05-26 12:06PM EDT | 2023-06-02 | 12.35 | 12.20 | 12.85 | +1.57 | +14.56% | 4 | 34 | 56.01% |
| ABBV230609P00150000 | 2023-05-26 1:54PM EDT | 2023-06-09 | 12.54 | 12.20 | 12.85 | +4.77 | +61.39% | 2 | 6 | 36.18% |
| ABBV230616P00150000 | 2023-05-26 3:26PM EDT | 2023-06-16 | 12.10 | 12.25 | 12.70 | +1.46 | +13.72% | 3,521 | 2,735 | 25.71% |
| ABBV230623P00150000 | 2023-05-19 1:11PM EDT | 2023-06-23 | 5.10 | 12.05 | 12.85 | 0.00 | - | 2 | 2 | 24.56% |
| ABBV230630P00150000 | 2023-05-26 3:33PM EDT | 2023-06-30 | 12.06 | 12.05 | 12.85 | +0.98 | +8.84% | 10 | 86 | 21.83% |
| ABBV230721P00150000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 13.14 | 13.00 | 13.65 | +1.50 | +12.89% | 13 | 1,949 | 23.79% |
| ABBV230818P00150000 | 2023-05-26 1:37PM EDT | 2023-08-18 | 13.91 | 13.50 | 14.15 | +1.21 | +9.53% | 23 | 1,691 | 22.03% |
| ABBV231117P00150000 | 2023-05-25 9:38AM EDT | 2023-11-17 | 14.20 | 15.00 | 15.80 | 0.00 | - | 1 | 838 | 20.58% |
| ABBV240119P00150000 | 2023-05-26 2:38PM EDT | 2024-01-19 | 16.37 | 16.15 | 17.00 | +0.62 | +3.94% | 11 | 5,006 | 20.68% |
| ABBV240315P00150000 | 2023-05-26 11:18AM EDT | 2024-03-15 | 16.85 | 17.10 | 17.85 | +3.35 | +24.81% | 3 | 400 | 20.48% |
| ABBV240621P00150000 | 2023-05-22 3:34PM EDT | 2024-06-21 | 15.45 | 18.40 | 19.65 | 0.00 | - | 12 | 1,923 | 21.08% |
| ABBV250117P00150000 | 2023-05-25 9:30AM EDT | 2025-01-17 | 20.94 | 21.40 | 23.10 | 0.00 | - | 1 | 1,959 | 22.03% |
| ABBV251219P00150000 | 2023-05-25 9:30AM EDT | 2025-12-19 | 24.34 | 25.30 | 27.25 | 0.00 | - | 1 | 32 | 22.40% |
© 2023 Yahoo. All rights reserved.