AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:170.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00170000 | 2022-06-27 3:15PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 36.72% |
| ABBV220715C00170000 | 2022-07-05 2:17PM EDT | 2022-07-15 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 422 | 6,421 | 27.34% |
| ABBV220722C00170000 | 2022-06-29 1:51PM EDT | 2022-07-22 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 18 | 27.05% |
| ABBV220729C00170000 | 2022-07-05 12:39PM EDT | 2022-07-29 | 0.30 | 0.25 | 0.40 | -0.03 | -9.09% | 2 | 8 | 26.76% |
| ABBV220805C00170000 | 2022-07-01 10:26AM EDT | 2022-08-05 | 0.47 | 0.35 | 0.55 | 0.00 | - | 2 | 188 | 25.64% |
| ABBV220819C00170000 | 2022-07-05 3:39PM EDT | 2022-08-19 | 0.78 | 0.75 | 0.83 | +0.04 | +5.41% | 15 | 3,802 | 24.00% |
| ABBV220916C00170000 | 2022-07-05 2:52PM EDT | 2022-09-16 | 1.39 | 1.42 | 1.58 | -0.11 | -7.33% | 9 | 312 | 23.39% |
| ABBV221118C00170000 | 2022-07-05 2:18PM EDT | 2022-11-18 | 2.98 | 3.10 | 3.45 | -0.40 | -11.83% | 18 | 2,121 | 23.72% |
| ABBV230120C00170000 | 2022-07-05 2:22PM EDT | 2023-01-20 | 4.70 | 4.80 | 5.30 | +0.04 | +0.86% | 3 | 2,677 | 24.32% |
| ABBV230217C00170000 | 2022-07-01 3:14PM EDT | 2023-02-17 | 5.35 | 5.20 | 5.90 | 0.00 | - | 11 | 121 | 24.14% |
| ABBV230616C00170000 | 2022-07-01 1:50PM EDT | 2023-06-16 | 8.10 | 8.35 | 8.85 | 0.00 | - | 3 | 200 | 24.81% |
| ABBV240119C00170000 | 2022-06-30 1:52PM EDT | 2024-01-19 | 12.05 | 11.25 | 12.60 | 0.00 | - | 1 | 207 | 24.50% |
| ABBV240621C00170000 | 2022-06-29 9:37AM EDT | 2024-06-21 | 14.40 | 12.65 | 15.80 | 0.00 | - | 1 | 86 | 25.46% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220715P00170000 | 2022-07-05 10:07AM EDT | 2022-07-15 | 19.25 | 17.25 | 17.70 | +1.70 | +9.69% | 5 | 122 | 58.20% |
| ABBV220819P00170000 | 2022-07-05 2:09PM EDT | 2022-08-19 | 19.30 | 17.85 | 18.20 | +0.85 | +4.61% | 1 | 205 | 33.25% |
| ABBV220916P00170000 | 2022-07-05 10:37AM EDT | 2022-09-16 | 21.35 | 18.30 | 18.70 | +2.46 | +13.02% | 4 | 9 | 28.61% |
| ABBV221118P00170000 | 2022-06-24 3:33PM EDT | 2022-11-18 | 22.13 | 20.30 | 21.05 | 0.00 | - | 5 | 152 | 28.45% |
| ABBV230120P00170000 | 2022-06-29 2:52PM EDT | 2023-01-20 | 22.05 | 22.00 | 22.95 | 0.00 | - | 1 | 1,227 | 28.13% |
| ABBV230616P00170000 | 2022-06-29 2:13PM EDT | 2023-06-16 | 24.25 | 25.35 | 26.25 | 0.00 | - | 1 | 229 | 27.14% |
| ABBV240119P00170000 | 2022-06-08 3:54PM EDT | 2024-01-19 | 32.95 | 29.20 | 30.45 | 0.00 | - | 1 | 7 | 26.89% |
© 2022 Yahoo. All rights reserved.
