AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:165.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00165000 | 2022-07-01 11:20AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 53 | 50 | 32.23% |
| ABBV220715C00165000 | 2022-07-01 2:13PM EDT | 2022-07-15 | 0.08 | 0.06 | 0.20 | -0.08 | -50.00% | 62 | 3,692 | 24.32% |
| ABBV220722C00165000 | 2022-07-01 3:32PM EDT | 2022-07-22 | 0.26 | 0.22 | 0.57 | -0.09 | -25.71% | 33 | 535 | 25.66% |
| ABBV220729C00165000 | 2022-07-01 12:08PM EDT | 2022-07-29 | 0.47 | 0.69 | 1.05 | -0.28 | -37.33% | 3 | 308 | 26.94% |
| ABBV220805C00165000 | 2022-07-01 3:55PM EDT | 2022-08-05 | 1.15 | 1.04 | 1.21 | -0.10 | -8.00% | 17 | 17 | 25.28% |
| ABBV220819C00165000 | 2022-07-01 3:27PM EDT | 2022-08-19 | 1.58 | 1.59 | 1.76 | -0.10 | -5.95% | 108 | 15,239 | 24.70% |
| ABBV220916C00165000 | 2022-07-01 3:51PM EDT | 2022-09-16 | 2.57 | 2.61 | 2.79 | +0.02 | +0.78% | 4 | 1,045 | 24.18% |
| ABBV221118C00165000 | 2022-07-01 1:38PM EDT | 2022-11-18 | 4.20 | 4.60 | 5.00 | -0.55 | -11.58% | 16 | 2,270 | 24.43% |
| ABBV230120C00165000 | 2022-06-30 1:02PM EDT | 2023-01-20 | 6.84 | 6.20 | 7.25 | 0.00 | - | 13 | 4,542 | 25.47% |
| ABBV230217C00165000 | 2022-07-01 11:49AM EDT | 2023-02-17 | 6.93 | 6.95 | 7.65 | -0.67 | -8.82% | 1 | 113 | 24.72% |
| ABBV230616C00165000 | 2022-07-01 2:20PM EDT | 2023-06-16 | 9.85 | 10.15 | 10.70 | -1.15 | -10.45% | 3 | 339 | 25.26% |
| ABBV240119C00165000 | 2022-06-28 10:58AM EDT | 2024-01-19 | 14.15 | 13.40 | 14.50 | -0.20 | -1.39% | 1 | 785 | 24.84% |
| ABBV240621C00165000 | 2022-06-29 2:23PM EDT | 2024-06-21 | 17.45 | 14.20 | 17.90 | 0.00 | - | 5 | 8 | 25.97% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220715P00165000 | 2022-07-01 1:38PM EDT | 2022-07-15 | 14.45 | 12.45 | 13.00 | +3.30 | +29.60% | 6 | 173 | 47.90% |
| ABBV220819P00165000 | 2022-06-30 10:11AM EDT | 2022-08-19 | 15.13 | 13.80 | 14.20 | 0.00 | - | 3 | 208 | 31.56% |
| ABBV220916P00165000 | 2022-06-28 11:37AM EDT | 2022-09-16 | 15.00 | 14.55 | 15.05 | 0.00 | - | 5 | 5 | 28.55% |
| ABBV221118P00165000 | 2022-06-29 11:41AM EDT | 2022-11-18 | 16.30 | 17.10 | 18.15 | 0.00 | - | 2 | 125 | 29.90% |
| ABBV230120P00165000 | 2022-07-01 9:50AM EDT | 2023-01-20 | 20.00 | 18.75 | 19.70 | +0.55 | +2.83% | 2 | 410 | 28.32% |
| ABBV230616P00165000 | 2022-06-28 12:03PM EDT | 2023-06-16 | 23.05 | 22.50 | 23.20 | 0.00 | - | 20 | 95 | 27.48% |
| ABBV240119P00165000 | 2022-06-29 10:36AM EDT | 2024-01-19 | 25.55 | 26.40 | 27.35 | 0.00 | - | 1 | 215 | 27.04% |
© 2022 Yahoo. All rights reserved.
