ABBV - AbbVie Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:160.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00160000 | 2023-06-09 3:13PM EDT | 2023-06-16 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 97 | 9,574 | 42.97% |
| ABBV230623C00160000 | 2023-06-08 10:23AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 13 | 33.20% |
| ABBV230630C00160000 | 2023-06-08 2:53PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 49 | 27.15% |
| ABBV230721C00160000 | 2023-06-09 10:57AM EDT | 2023-07-21 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 28 | 1,451 | 19.14% |
| ABBV230818C00160000 | 2023-06-09 1:45PM EDT | 2023-08-18 | 0.20 | 0.16 | 0.19 | -0.01 | -4.76% | 7 | 3,232 | 18.92% |
| ABBV230915C00160000 | 2023-06-09 10:38AM EDT | 2023-09-15 | 0.30 | 0.28 | 0.33 | -0.01 | -3.23% | 108 | 427 | 17.85% |
| ABBV231117C00160000 | 2023-06-09 2:04PM EDT | 2023-11-17 | 1.09 | 1.01 | 1.13 | +0.06 | +5.83% | 8 | 956 | 18.96% |
| ABBV240119C00160000 | 2023-06-09 2:24PM EDT | 2024-01-19 | 1.90 | 1.65 | 1.95 | +0.10 | +5.56% | 46 | 2,995 | 19.19% |
| ABBV240315C00160000 | 2023-06-09 3:28PM EDT | 2024-03-15 | 2.54 | 2.59 | 2.91 | -0.13 | -4.87% | 11 | 367 | 19.95% |
| ABBV240621C00160000 | 2023-06-09 11:58AM EDT | 2024-06-21 | 4.90 | 4.45 | 5.10 | +0.30 | +6.52% | 22 | 1,069 | 21.97% |
| ABBV250117C00160000 | 2023-06-08 12:17PM EDT | 2025-01-17 | 7.30 | 7.55 | 8.00 | 0.00 | - | 12 | 421 | 22.21% |
| ABBV251219C00160000 | 2023-06-08 2:44PM EDT | 2025-12-19 | 10.80 | 10.75 | 12.35 | 0.00 | - | 3 | 94 | 22.90% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00160000 | 2023-06-09 3:20PM EDT | 2023-06-16 | 21.83 | 21.65 | 22.05 | -0.74 | -3.28% | 2,700 | 411 | 62.11% |
| ABBV230623P00160000 | 2023-05-10 3:02PM EDT | 2023-06-23 | 13.75 | 21.55 | 22.00 | 0.00 | - | - | 0 | 41.90% |
| ABBV230630P00160000 | 2023-06-08 9:57AM EDT | 2023-06-30 | 23.18 | 21.45 | 22.20 | 0.00 | - | 1 | 2 | 39.75% |
| ABBV230721P00160000 | 2023-06-07 1:53PM EDT | 2023-07-21 | 23.75 | 22.05 | 22.85 | 0.00 | - | 2 | 187 | 36.16% |
| ABBV230818P00160000 | 2023-06-07 3:34PM EDT | 2023-08-18 | 23.83 | 22.10 | 22.85 | 0.00 | - | 56 | 1,436 | 28.02% |
| ABBV231117P00160000 | 2023-05-26 1:45PM EDT | 2023-11-17 | 23.45 | 22.60 | 23.20 | 0.00 | - | 1 | 89 | 20.20% |
| ABBV240119P00160000 | 2023-06-06 1:34PM EDT | 2024-01-19 | 25.95 | 22.90 | 23.55 | 0.00 | - | 5 | 2,444 | 18.45% |
| ABBV240315P00160000 | 2023-05-25 9:30AM EDT | 2024-03-15 | 22.00 | 23.10 | 24.20 | 0.00 | - | 1 | 1,471 | 18.49% |
| ABBV240621P00160000 | 2023-06-06 12:03PM EDT | 2024-06-21 | 26.85 | 24.30 | 25.40 | 0.00 | - | 2 | 381 | 18.74% |
| ABBV250117P00160000 | 2023-06-01 10:12AM EDT | 2025-01-17 | 31.50 | 26.90 | 28.25 | 0.00 | - | 200 | 299 | 19.80% |
| ABBV251219P00160000 | 2023-06-02 2:48PM EDT | 2025-12-19 | 32.10 | 29.95 | 31.55 | 0.00 | - | 2 | 2 | 19.85% |
© 2023 Yahoo. All rights reserved.