AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:155.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231215C00155000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.11 | 0.09 | 0.11 | 0.00 | - | 515 | 2,343 | 19.48% |
| ABBV231222C00155000 | 2023-12-08 3:51PM EST | 2023-12-22 | 0.38 | 0.27 | 0.32 | +0.13 | +52.00% | 85 | 70 | 17.51% |
| ABBV231229C00155000 | 2023-12-08 3:28PM EST | 2023-12-29 | 0.65 | 0.47 | 0.54 | +0.26 | +66.67% | 37 | 123 | 16.77% |
| ABBV240105C00155000 | 2023-12-08 2:53PM EST | 2024-01-05 | 0.93 | 0.74 | 0.81 | +0.42 | +82.35% | 127 | 14 | 16.87% |
| ABBV240112C00155000 | 2023-12-08 2:12PM EST | 2024-01-12 | 1.30 | 1.03 | 1.14 | +0.54 | +71.05% | 20 | 35 | 17.41% |
| ABBV240119C00155000 | 2023-12-08 3:59PM EST | 2024-01-19 | 1.21 | 1.14 | 1.24 | +0.25 | +26.04% | 1,103 | 12,249 | 16.48% |
| ABBV240126C00155000 | 2023-12-07 3:59PM EST | 2024-01-26 | 1.13 | - | - | 0.00 | - | - | - | 0.00% |
| ABBV240216C00155000 | 2023-12-08 3:54PM EST | 2024-02-16 | 2.83 | 2.66 | 2.76 | +0.44 | +18.41% | 683 | 9,294 | 19.40% |
| ABBV240315C00155000 | 2023-12-08 3:22PM EST | 2024-03-15 | 3.90 | 3.60 | 3.70 | +0.60 | +18.18% | 334 | 3,154 | 19.63% |
| ABBV240517C00155000 | 2023-12-08 3:35PM EST | 2024-05-17 | 5.92 | 5.60 | 5.80 | +0.82 | +16.08% | 64 | 448 | 20.79% |
| ABBV240621C00155000 | 2023-12-08 2:45PM EST | 2024-06-21 | 6.85 | 6.45 | 6.75 | +0.85 | +14.17% | 23 | 2,202 | 21.05% |
| ABBV240920C00155000 | 2023-12-08 2:46PM EST | 2024-09-20 | 9.09 | 8.65 | 8.95 | +1.17 | +14.77% | 6 | 47 | 21.59% |
| ABBV250117C00155000 | 2023-12-08 1:54PM EST | 2025-01-17 | 11.22 | 10.95 | 11.35 | +0.65 | +6.15% | 1,032 | 2,730 | 21.98% |
| ABBV251219C00155000 | 2023-12-08 3:29PM EST | 2025-12-19 | 15.71 | 14.40 | 15.80 | +3.26 | +26.18% | 1 | 133 | 21.49% |
| ABBV260116C00155000 | 2023-12-08 3:58PM EST | 2026-01-16 | 15.70 | 14.80 | 16.20 | +1.00 | +6.80% | 4 | 62 | 21.56% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231215P00155000 | 2023-12-01 1:07PM EST | 2023-12-15 | 12.04 | 5.65 | 6.05 | 0.00 | - | 1 | 51 | 26.03% |
| ABBV231229P00155000 | 2023-11-16 11:05AM EST | 2023-12-29 | 16.45 | 5.85 | 6.10 | 0.00 | - | - | 0 | 14.92% |
| ABBV240119P00155000 | 2023-12-08 3:59PM EST | 2024-01-19 | 7.40 | 7.35 | 7.65 | -1.35 | -15.43% | 51 | 2,698 | 20.57% |
| ABBV240216P00155000 | 2023-12-07 10:13AM EST | 2024-02-16 | 10.65 | 8.45 | 8.65 | 0.00 | - | 1 | 312 | 20.13% |
| ABBV240315P00155000 | 2023-12-07 3:47PM EST | 2024-03-15 | 10.05 | 8.90 | 9.10 | 0.00 | - | 50 | 705 | 18.54% |
| ABBV240517P00155000 | 2023-12-06 3:19PM EST | 2024-05-17 | 12.40 | 10.75 | 11.35 | 0.00 | - | 2 | 28 | 20.37% |
| ABBV240621P00155000 | 2023-12-06 1:46PM EST | 2024-06-21 | 12.96 | 11.20 | 11.75 | 0.00 | - | 20 | 355 | 19.39% |
| ABBV240920P00155000 | 2023-12-06 1:14PM EST | 2024-09-20 | 15.05 | 12.95 | 13.40 | 0.00 | - | 28 | 33 | 19.19% |
| ABBV250117P00155000 | 2023-12-07 11:38AM EST | 2025-01-17 | 16.10 | 14.90 | 15.30 | 0.00 | - | 1 | 718 | 19.18% |
| ABBV251219P00155000 | 2023-07-28 8:38AM EST | 2025-12-19 | 20.83 | 20.60 | 23.25 | 0.00 | - | 1 | 27 | 23.56% |
© 2023 Yahoo. All rights reserved.