AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.00-1.33 (-1.22%)
As of 12:34PM EDT. Market open.
Strike:80.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022C00080000 | 2021-10-13 3:34PM EDT | 2021-10-22 | 28.53 | 27.45 | 28.80 | 0.00 | - | 4 | 0 | 129.30% |
| ABBV211119C00080000 | 2021-10-14 12:06PM EDT | 2021-11-19 | 28.83 | 27.80 | 28.75 | 0.00 | - | 11 | 12 | 57.72% |
| ABBV220121C00080000 | 2021-10-14 3:55PM EDT | 2022-01-21 | 29.45 | 28.25 | 28.90 | 0.00 | - | 12 | 138 | 44.09% |
| ABBV220218C00080000 | 2021-10-13 3:36PM EDT | 2022-02-18 | 28.56 | 28.40 | 28.85 | 0.00 | - | 3 | 0 | 38.21% |
| ABBV220520C00080000 | 2021-10-18 9:30AM EDT | 2022-05-20 | 30.00 | 26.85 | 28.85 | +3.30 | +12.36% | 1 | 1 | 29.00% |
| ABBV220617C00080000 | 2021-10-18 11:59AM EDT | 2022-06-17 | 28.75 | 28.60 | 28.95 | -0.90 | -3.04% | 1 | 145 | 28.08% |
| ABBV230120C00080000 | 2021-10-18 10:24AM EDT | 2023-01-20 | 29.65 | 28.15 | 31.00 | -0.15 | -0.50% | 3 | 565 | 29.36% |
| ABBV240119C00080000 | 2021-10-12 9:30AM EDT | 2024-01-19 | 30.62 | 29.15 | 31.40 | 0.00 | - | 1 | 20 | 23.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022P00080000 | 2021-10-15 2:32PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 18 | 93.75% |
| ABBV211029P00080000 | 2021-10-18 9:48AM EDT | 2021-10-29 | 0.06 | 0.00 | 0.56 | -0.07 | -53.85% | 2 | 10 | 96.09% |
| ABBV211105P00080000 | 2021-10-08 10:46AM EDT | 2021-11-05 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 68.36% |
| ABBV211112P00080000 | 2021-10-05 10:02AM EDT | 2021-11-12 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 150 | 61.33% |
| ABBV211119P00080000 | 2021-10-14 12:18PM EDT | 2021-11-19 | 0.25 | 0.00 | 0.26 | 0.00 | - | 12 | 463 | 50.68% |
| ABBV211217P00080000 | 2021-10-18 2:33AM EDT | 2021-12-17 | 0.20 | 0.00 | 0.48 | +0.20 | - | - | 10 | 47.61% |
| ABBV220121P00080000 | 2021-10-15 11:30AM EDT | 2022-01-21 | 0.57 | 0.52 | 0.63 | -0.06 | -9.52% | 3 | 7,369 | 40.38% |
| ABBV220218P00080000 | 2021-10-18 10:23AM EDT | 2022-02-18 | 0.72 | 0.62 | 0.83 | -0.18 | -20.00% | 2 | 238 | 38.01% |
| ABBV220520P00080000 | 2021-10-13 9:30AM EDT | 2022-05-20 | 1.62 | 1.34 | 1.46 | 0.00 | - | 3 | 4 | 33.74% |
| ABBV220617P00080000 | 2021-10-15 9:43AM EDT | 2022-06-17 | 1.60 | 1.51 | 1.70 | -0.37 | -18.78% | 1 | 1,658 | 33.26% |
| ABBV230120P00080000 | 2021-10-18 10:20AM EDT | 2023-01-20 | 3.90 | 3.60 | 4.00 | -0.10 | -2.50% | 6 | 1,331 | 32.92% |
| ABBV240119P00080000 | 2021-09-30 3:49PM EDT | 2024-01-19 | 8.35 | 7.50 | 8.65 | 0.00 | - | 670 | 642 | 35.37% |
© 2021 Verizon Media. All rights reserved.
