AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:165.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210C00165000 | 2023-02-03 2:32PM EST | 2023-02-10 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 51 | 118 | 42.77% |
| ABBV230217C00165000 | 2023-02-03 2:07PM EST | 2023-02-17 | 0.08 | 0.05 | 0.08 | 0.00 | - | 39 | 6,453 | 32.42% |
| ABBV230224C00165000 | 2023-02-03 11:35AM EST | 2023-02-24 | 0.11 | 0.07 | 0.10 | +0.03 | +37.50% | 47 | 1,178 | 27.44% |
| ABBV230303C00165000 | 2023-01-31 9:38AM EST | 2023-03-03 | 0.23 | 0.06 | 0.34 | 0.00 | - | 1 | 17 | 29.91% |
| ABBV230310C00165000 | 2023-01-31 12:39PM EST | 2023-03-10 | 0.28 | 0.07 | 0.70 | 0.00 | - | 1 | 3 | 31.84% |
| ABBV230317C00165000 | 2023-02-03 3:53PM EST | 2023-03-17 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 51 | 1,510 | 22.51% |
| ABBV230519C00165000 | 2023-02-03 3:57PM EST | 2023-05-19 | 1.04 | 0.93 | 1.13 | -0.01 | -0.95% | 44 | 3,944 | 21.08% |
| ABBV230616C00165000 | 2023-02-03 2:48PM EST | 2023-06-16 | 1.52 | 1.50 | 1.70 | -0.04 | -2.56% | 40 | 3,551 | 21.41% |
| ABBV230818C00165000 | 2023-02-03 3:48PM EST | 2023-08-18 | 2.59 | 2.45 | 2.76 | +0.01 | +0.39% | 11 | 490 | 21.16% |
| ABBV240119C00165000 | 2023-02-03 3:31PM EST | 2024-01-19 | 5.63 | 4.95 | 6.15 | +0.10 | +1.81% | 16 | 1,628 | 22.94% |
| ABBV240621C00165000 | 2023-02-01 3:38PM EST | 2024-06-21 | 9.32 | 8.05 | 10.45 | 0.00 | - | 16 | 46 | 25.85% |
| ABBV250117C00165000 | 2023-02-02 11:16AM EST | 2025-01-17 | 10.55 | 10.90 | 12.10 | 0.00 | - | 5 | 88 | 23.81% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210P00165000 | 2023-02-03 12:07PM EST | 2023-02-10 | 19.20 | 17.50 | 21.70 | +1.20 | +6.67% | 4 | 4 | 97.09% |
| ABBV230217P00165000 | 2023-02-03 10:17AM EST | 2023-02-17 | 18.78 | 17.60 | 21.75 | +0.70 | +3.87% | 17 | 74 | 69.31% |
| ABBV230224P00165000 | 2023-01-12 3:30PM EST | 2023-02-24 | 13.45 | 17.50 | 21.70 | 0.00 | - | 37 | 34 | 56.06% |
| ABBV230317P00165000 | 2023-02-03 10:46AM EST | 2023-03-17 | 18.66 | 18.25 | 20.40 | -0.34 | -1.79% | 1 | 36 | 27.95% |
| ABBV230519P00165000 | 2023-02-02 3:31PM EST | 2023-05-19 | 20.90 | 19.50 | 21.05 | 0.00 | - | 17 | 472 | 21.78% |
| ABBV230616P00165000 | 2023-02-01 12:39PM EST | 2023-06-16 | 20.48 | 20.60 | 21.35 | 0.00 | - | 2 | 332 | 20.76% |
| ABBV230818P00165000 | 2023-01-23 12:23PM EST | 2023-08-18 | 19.35 | 20.55 | 22.15 | 0.00 | - | 27 | 128 | 19.89% |
| ABBV240119P00165000 | 2023-02-02 3:29PM EST | 2024-01-19 | 24.09 | 22.10 | 24.10 | 0.00 | - | 2 | 128 | 19.25% |
| ABBV240621P00165000 | 2023-01-06 2:15PM EST | 2024-06-21 | 17.95 | 25.05 | 26.35 | 0.00 | - | 62 | 63 | 19.80% |
| ABBV250117P00165000 | 2023-01-19 1:22PM EST | 2025-01-17 | 26.95 | 27.50 | 28.95 | 0.00 | - | 1 | 12 | 20.08% |
© 2023 Yahoo. All rights reserved.
