AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EST. Market open.
Strike:85.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220218C00085000 | 2022-01-12 3:47PM EST | 2022-02-18 | 52.10 | 50.85 | 52.50 | 0.00 | - | 5 | 0 | 76.17% |
| ABBV220318C00085000 | 2022-01-25 2:37PM EST | 2022-03-18 | 49.15 | 51.05 | 52.00 | 0.00 | - | - | 7 | 0.00% |
| ABBV220520C00085000 | 2021-11-10 6:56AM EST | 2022-05-20 | 26.00 | 39.70 | 42.50 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220617C00085000 | 2022-01-13 1:40PM EST | 2022-06-17 | 49.50 | 51.10 | 53.20 | 0.00 | - | 3 | 24 | 48.00% |
| ABBV230120C00085000 | 2022-01-24 10:14AM EST | 2023-01-20 | 46.50 | 51.20 | 53.70 | 0.00 | - | 5 | 159 | 33.89% |
| ABBV240119C00085000 | 2022-01-24 9:38AM EST | 2024-01-19 | 48.20 | 50.25 | 54.50 | 0.00 | - | 1 | 1 | 27.14% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00085000 | 2022-01-24 12:07PM EST | 2022-01-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 245.31% |
| ABBV220204P00085000 | 2022-01-25 3:34PM EST | 2022-02-04 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 403 | 123.44% |
| ABBV220218P00085000 | 2022-01-21 3:50PM EST | 2022-02-18 | 0.13 | 0.07 | 0.16 | 0.00 | - | 16 | 459 | 87.11% |
| ABBV220225P00085000 | 2022-01-10 2:31PM EST | 2022-02-25 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.70% |
| ABBV220304P00085000 | 2022-01-18 2:40PM EST | 2022-03-04 | 0.04 | 0.00 | 0.24 | 0.00 | - | - | 7 | 69.04% |
| ABBV220520P00085000 | 2022-01-14 1:34PM EST | 2022-05-20 | 0.35 | 0.17 | 0.91 | 0.00 | - | 1 | 77 | 50.34% |
| ABBV220617P00085000 | 2022-01-24 2:09PM EST | 2022-06-17 | 0.81 | 0.27 | 0.80 | 0.00 | - | 23 | 1,828 | 48.85% |
| ABBV220715P00085000 | 2022-01-25 12:44PM EST | 2022-07-15 | 0.89 | 0.57 | 1.00 | 0.00 | - | - | 2 | 46.90% |
| ABBV220819P00085000 | 2022-01-25 12:46PM EST | 2022-08-19 | 1.09 | 0.69 | 1.24 | 0.00 | - | 2 | 22 | 44.91% |
| ABBV230120P00085000 | 2022-01-24 3:12PM EST | 2023-01-20 | 2.93 | 2.20 | 2.50 | 0.00 | - | 8 | 2,988 | 40.90% |
| ABBV240119P00085000 | 2022-01-24 9:39AM EST | 2024-01-19 | 5.10 | 3.80 | 5.40 | 0.00 | - | 50 | 1,060 | 37.26% |
© 2022 Yahoo. All rights reserved.
