Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV220708C00160000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 0.19 | 0.17 | 0.22 | -0.11 | -36.67% | 260 | 308 | 23.78% |
ABBV220715C00160000 | 2022-07-01 3:58PM EDT | 2022-07-15 | 0.59 | 0.52 | 0.59 | -0.03 | -4.84% | 319 | 8,848 | 21.95% |
ABBV220722C00160000 | 2022-07-01 3:59PM EDT | 2022-07-22 | 1.01 | 0.92 | 1.10 | -0.10 | -9.01% | 30 | 1,243 | 22.66% |
ABBV220729C00160000 | 2022-07-01 3:55PM EDT | 2022-07-29 | 1.92 | 1.65 | 2.00 | +0.20 | +11.63% | 39 | 223 | 26.00% |
ABBV220805C00160000 | 2022-07-01 3:36PM EDT | 2022-08-05 | 2.20 | 2.06 | 2.55 | -0.23 | -9.47% | 12 | 38 | 26.48% |
ABBV220819C00160000 | 2022-07-01 2:58PM EDT | 2022-08-19 | 2.80 | 2.93 | 3.15 | -0.10 | -3.45% | 47 | 16,744 | 25.22% |
ABBV220916C00160000 | 2022-07-01 2:59PM EDT | 2022-09-16 | 4.10 | 4.15 | 4.45 | +0.10 | +2.50% | 39 | 173 | 24.96% |
ABBV221118C00160000 | 2022-07-01 3:55PM EDT | 2022-11-18 | 6.56 | 6.35 | 6.90 | -0.09 | -1.35% | 11 | 919 | 25.10% |
ABBV230120C00160000 | 2022-07-01 2:57PM EDT | 2023-01-20 | 8.50 | 8.05 | 8.80 | -0.50 | -5.56% | 38 | 4,374 | 25.03% |
ABBV230217C00160000 | 2022-07-01 12:29PM EDT | 2023-02-17 | 8.65 | 8.80 | 9.70 | -1.50 | -14.78% | 4 | 15 | 25.31% |
ABBV230616C00160000 | 2022-07-01 3:06PM EDT | 2023-06-16 | 12.25 | 12.10 | 13.05 | 0.00 | - | 5 | 440 | 26.14% |
ABBV240119C00160000 | 2022-06-29 12:12PM EDT | 2024-01-19 | 17.40 | 15.45 | 16.35 | 0.00 | - | 6 | 390 | 24.84% |
ABBV240621C00160000 | 2022-06-29 12:38PM EDT | 2024-06-21 | 19.75 | 15.95 | 19.80 | 0.00 | - | 22 | 24 | 26.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV220708P00160000 | 2022-07-01 3:03PM EDT | 2022-07-08 | 6.55 | 6.10 | 6.80 | -0.85 | -11.49% | 5 | 27 | 32.52% |
ABBV220715P00160000 | 2022-07-01 3:52PM EDT | 2022-07-15 | 8.30 | 7.75 | 8.25 | -0.78 | -8.59% | 12 | 825 | 37.99% |
ABBV220722P00160000 | 2022-06-30 10:43AM EDT | 2022-07-22 | 9.75 | 8.15 | 9.05 | 0.00 | - | 4 | 10 | 36.82% |
ABBV220729P00160000 | 2022-06-27 10:53AM EDT | 2022-07-29 | 8.02 | 8.80 | 10.05 | 0.00 | - | - | 1 | 38.11% |
ABBV220805P00160000 | 2022-07-01 12:31PM EDT | 2022-08-05 | 10.88 | 9.45 | 10.05 | +0.05 | +0.46% | 2 | 1 | 33.96% |
ABBV220819P00160000 | 2022-06-30 1:48PM EDT | 2022-08-19 | 10.62 | 10.10 | 10.55 | 0.00 | - | 40 | 485 | 30.95% |
ABBV220916P00160000 | 2022-06-29 1:28PM EDT | 2022-09-16 | 10.20 | 11.05 | 11.45 | 0.00 | - | 6 | 21 | 27.93% |
ABBV221118P00160000 | 2022-06-30 1:48PM EDT | 2022-11-18 | 14.34 | 13.90 | 14.50 | 0.00 | - | 34 | 306 | 28.86% |
ABBV230120P00160000 | 2022-07-01 9:38AM EDT | 2023-01-20 | 16.49 | 15.65 | 16.65 | -0.34 | -2.02% | 10 | 444 | 28.68% |
ABBV230217P00160000 | 2022-06-27 11:52AM EDT | 2023-02-17 | 16.45 | 16.35 | 17.30 | 0.00 | - | 10 | 10 | 28.21% |
ABBV230616P00160000 | 2022-06-29 2:06PM EDT | 2023-06-16 | 18.31 | 19.30 | 20.60 | 0.00 | - | 1 | 871 | 28.41% |
ABBV240119P00160000 | 2022-06-27 10:14AM EDT | 2024-01-19 | 22.80 | 23.45 | 24.35 | 0.00 | - | 3 | 550 | 27.23% |
ABBV240621P00160000 | 2022-06-28 9:38AM EDT | 2024-06-21 | 25.00 | 24.90 | 27.90 | 0.00 | - | 2 | 3 | 28.28% |