AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EST. Market open.
Strike:170.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221209C00170000 | 2022-12-06 3:40PM EST | 2022-12-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 204 | 453 | 12.50% |
| ABBV221216C00170000 | 2022-12-07 9:30AM EST | 2022-12-16 | 0.62 | 0.24 | 0.70 | +0.12 | +24.00% | 1 | 2,174 | 24.49% |
| ABBV221223C00170000 | 2022-12-06 3:06PM EST | 2022-12-23 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 3.13% |
| ABBV221230C00170000 | 2022-12-07 9:30AM EST | 2022-12-30 | 1.16 | 0.00 | 0.00 | +0.02 | +1.75% | 1 | 181 | 3.13% |
| ABBV230106C00170000 | 2022-12-06 2:15PM EST | 2023-01-06 | 1.35 | 1.24 | 2.14 | 0.00 | - | 5 | 171 | 23.26% |
| ABBV230113C00170000 | 2022-12-06 3:36PM EST | 2023-01-13 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| ABBV230120C00170000 | 2022-12-06 3:49PM EST | 2023-01-20 | 2.37 | 2.21 | 2.55 | 0.00 | - | 1,476 | 9,260 | 21.29% |
| ABBV230217C00170000 | 2022-12-06 3:55PM EST | 2023-02-17 | 4.45 | 4.25 | 4.60 | 0.00 | - | 77 | 2,478 | 24.17% |
| ABBV230519C00170000 | 2022-12-06 3:56PM EST | 2023-05-19 | 8.00 | 7.20 | 8.45 | 0.00 | - | 53 | 547 | 25.07% |
| ABBV230616C00170000 | 2022-12-06 1:17PM EST | 2023-06-16 | 8.35 | 8.45 | 9.30 | 0.00 | - | 21 | 1,076 | 24.98% |
| ABBV240119C00170000 | 2022-12-06 3:46PM EST | 2024-01-19 | 15.40 | 0.00 | 0.00 | 0.00 | - | 607 | 1,581 | 0.78% |
| ABBV240621C00170000 | 2022-12-06 3:16PM EST | 2024-06-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 0.78% |
| ABBV250117C00170000 | 2022-11-29 3:13PM EST | 2025-01-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.78% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221209P00170000 | 2022-12-06 3:42PM EST | 2022-12-09 | 6.60 | 5.35 | 7.05 | 0.00 | - | 6 | 15 | 53.22% |
| ABBV221216P00170000 | 2022-12-02 3:34PM EST | 2022-12-16 | 7.10 | 6.10 | 6.95 | 0.00 | - | 6 | 10 | 27.93% |
| ABBV221223P00170000 | 2022-11-28 1:26PM EST | 2022-12-23 | 11.60 | 6.35 | 7.20 | 0.00 | - | - | 6 | 23.71% |
| ABBV230113P00170000 | 2022-12-02 2:53PM EST | 2023-01-13 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV230120P00170000 | 2022-12-06 2:45PM EST | 2023-01-20 | 9.80 | 8.85 | 9.95 | 0.00 | - | 29 | 2,308 | 27.93% |
| ABBV230217P00170000 | 2022-12-06 12:19PM EST | 2023-02-17 | 11.50 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| ABBV230519P00170000 | 2022-12-05 1:58PM EST | 2023-05-19 | 13.55 | 13.05 | 14.60 | 0.00 | - | 62 | 105 | 25.48% |
| ABBV230616P00170000 | 2022-12-02 3:20PM EST | 2023-06-16 | 14.50 | 13.80 | 15.40 | 0.00 | - | 1 | 328 | 25.25% |
| ABBV240119P00170000 | 2022-12-06 2:28PM EST | 2024-01-19 | 20.02 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| ABBV240621P00170000 | 2022-11-30 3:43PM EST | 2024-06-21 | 23.30 | 19.60 | 23.40 | 0.00 | - | - | 1 | 24.61% |
| ABBV250117P00170000 | 2022-12-06 11:32AM EST | 2025-01-17 | 25.17 | 22.65 | 26.70 | 0.00 | - | 2 | 111 | 24.48% |
© 2022 Yahoo. All rights reserved.
