AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:160.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221209C00160000 | 2022-12-02 3:53PM EST | 2022-12-09 | 3.90 | 4.10 | 4.30 | +1.01 | +34.95% | 214 | 549 | 23.51% |
| ABBV221216C00160000 | 2022-12-02 3:59PM EST | 2022-12-16 | 5.05 | 4.95 | 5.10 | +1.25 | +32.89% | 297 | 11,475 | 23.90% |
| ABBV221223C00160000 | 2022-12-02 3:31PM EST | 2022-12-23 | 5.35 | 5.45 | 5.75 | +0.95 | +21.59% | 24 | 258 | 24.02% |
| ABBV221230C00160000 | 2022-12-02 3:52PM EST | 2022-12-30 | 5.78 | 5.85 | 6.25 | +0.95 | +19.67% | 6 | 155 | 23.73% |
| ABBV230106C00160000 | 2022-12-01 12:18PM EST | 2023-01-06 | 4.55 | 6.25 | 6.95 | 0.00 | - | 1 | 393 | 24.89% |
| ABBV230120C00160000 | 2022-12-02 3:50PM EST | 2023-01-20 | 6.90 | 7.15 | 7.35 | +0.68 | +10.93% | 115 | 8,181 | 22.73% |
| ABBV230217C00160000 | 2022-12-02 3:56PM EST | 2023-02-17 | 9.25 | 9.20 | 9.35 | +1.00 | +12.12% | 33 | 3,403 | 25.04% |
| ABBV230519C00160000 | 2022-12-02 1:51PM EST | 2023-05-19 | 11.99 | 12.70 | 13.10 | +0.31 | +2.65% | 4 | 413 | 25.61% |
| ABBV230616C00160000 | 2022-12-02 9:49AM EST | 2023-06-16 | 12.62 | 13.85 | 14.35 | -0.23 | -1.79% | 2 | 1,252 | 26.38% |
| ABBV240119C00160000 | 2022-12-02 3:15PM EST | 2024-01-19 | 19.92 | 20.10 | 20.55 | +0.93 | +4.90% | 97 | 784 | 27.29% |
| ABBV240621C00160000 | 2022-12-01 12:44PM EST | 2024-06-21 | 21.45 | 22.75 | 23.50 | 0.00 | - | 3 | 117 | 27.01% |
| ABBV250117C00160000 | 2022-12-02 2:04PM EST | 2025-01-17 | 25.20 | 24.45 | 27.60 | +2.59 | +11.46% | 1 | 59 | 27.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221209P00160000 | 2022-12-02 3:57PM EST | 2022-12-09 | 0.43 | 0.41 | 0.46 | -0.74 | -63.25% | 547 | 343 | 20.51% |
| ABBV221216P00160000 | 2022-12-02 3:51PM EST | 2022-12-16 | 1.26 | 1.10 | 1.15 | -0.63 | -33.33% | 124 | 2,882 | 21.16% |
| ABBV221223P00160000 | 2022-12-02 3:16PM EST | 2022-12-23 | 1.75 | 1.37 | 1.72 | -0.70 | -28.57% | 395 | 87 | 21.34% |
| ABBV221230P00160000 | 2022-12-02 3:56PM EST | 2022-12-30 | 1.90 | 1.80 | 2.10 | -0.94 | -33.10% | 30 | 15 | 20.74% |
| ABBV230106P00160000 | 2022-12-02 3:52PM EST | 2023-01-06 | 2.42 | 2.08 | 2.55 | -0.78 | -24.38% | 12 | 95 | 20.94% |
| ABBV230120P00160000 | 2022-12-02 3:41PM EST | 2023-01-20 | 3.75 | 3.55 | 3.85 | -0.90 | -19.35% | 65 | 471 | 23.45% |
| ABBV230217P00160000 | 2022-12-02 2:45PM EST | 2023-02-17 | 6.11 | 5.45 | 5.65 | -0.43 | -6.57% | 863 | 613 | 24.92% |
| ABBV230519P00160000 | 2022-12-02 3:02PM EST | 2023-05-19 | 9.05 | 8.45 | 8.90 | -0.75 | -7.65% | 1 | 353 | 24.38% |
| ABBV230616P00160000 | 2022-12-02 2:05PM EST | 2023-06-16 | 10.05 | 9.40 | 9.85 | -2.00 | -16.60% | 30 | 892 | 24.60% |
| ABBV240119P00160000 | 2022-12-02 2:17PM EST | 2024-01-19 | 15.29 | 14.60 | 14.90 | -1.97 | -11.41% | 11 | 769 | 24.38% |
| ABBV240621P00160000 | 2022-10-26 2:21PM EST | 2024-06-21 | 23.50 | 18.45 | 19.55 | 0.00 | - | 2 | 0 | 26.67% |
| ABBV250117P00160000 | 2022-12-01 1:01PM EST | 2025-01-17 | 20.81 | 19.15 | 21.90 | 0.00 | - | 2 | 8 | 25.32% |
© 2022 Yahoo. All rights reserved.
