AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.93-1.40 (-1.28%)
As of 12:38PM EDT. Market open.
Strike:90.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022C00090000 | 2021-09-20 11:03AM EDT | 2021-10-22 | 17.13 | 18.00 | 18.20 | 0.00 | - | 3 | 0 | 89.06% |
| ABBV211029C00090000 | 2021-10-13 3:12PM EDT | 2021-10-29 | 18.65 | 17.80 | 18.70 | 0.00 | - | - | - | 65.53% |
| ABBV211119C00090000 | 2021-10-18 12:10PM EDT | 2021-11-19 | 18.40 | 18.05 | 18.90 | -0.05 | -0.27% | 7 | 71 | 52.61% |
| ABBV211217C00090000 | 2021-10-18 2:32AM EDT | 2021-12-17 | 19.25 | 18.55 | 18.80 | +19.25 | - | - | 5 | 37.45% |
| ABBV220121C00090000 | 2021-10-18 9:30AM EDT | 2022-01-21 | 19.85 | 18.80 | 19.10 | +0.10 | +0.51% | 10 | 729 | 32.69% |
| ABBV220218C00090000 | 2021-10-15 10:18AM EDT | 2022-02-18 | 20.90 | 18.75 | 19.20 | -0.95 | -4.35% | 1 | 38 | 29.53% |
| ABBV220520C00090000 | 2021-10-05 10:58AM EDT | 2022-05-20 | 20.70 | 19.40 | 19.70 | 0.00 | - | 5 | 9 | 25.15% |
| ABBV220617C00090000 | 2021-10-14 2:37PM EDT | 2022-06-17 | 20.50 | 19.55 | 19.95 | 0.00 | - | 1 | 311 | 24.85% |
| ABBV230120C00090000 | 2021-10-18 10:27AM EDT | 2023-01-20 | 21.80 | 20.55 | 20.95 | +0.40 | +1.87% | 1 | 830 | 21.25% |
| ABBV240119C00090000 | 2021-10-11 3:54PM EDT | 2024-01-19 | 22.56 | 21.65 | 23.75 | 0.00 | - | 212 | 223 | 21.78% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022P00090000 | 2021-10-18 9:49AM EDT | 2021-10-22 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 2 | 442 | 59.38% |
| ABBV211029P00090000 | 2021-09-29 3:57PM EDT | 2021-10-29 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 112 | 52.34% |
| ABBV211105P00090000 | 2021-10-18 9:44AM EDT | 2021-11-05 | 0.40 | 0.00 | 0.50 | +0.22 | +122.22% | 2 | 16 | 57.81% |
| ABBV211112P00090000 | 2021-10-13 11:40AM EDT | 2021-11-12 | 0.39 | 0.11 | 0.53 | 0.00 | - | 300 | 180 | 50.15% |
| ABBV211119P00090000 | 2021-10-18 11:52AM EDT | 2021-11-19 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 12 | 2,937 | 38.38% |
| ABBV211126P00090000 | 2021-10-12 12:50PM EDT | 2021-11-26 | 0.53 | 0.15 | 0.41 | 0.00 | - | - | 1 | 37.99% |
| ABBV220121P00090000 | 2021-10-18 9:31AM EDT | 2022-01-21 | 1.00 | 0.94 | 1.03 | -0.34 | -25.37% | 11 | 7,343 | 31.42% |
| ABBV220218P00090000 | 2021-10-15 12:43PM EDT | 2022-02-18 | 1.34 | 1.30 | 1.43 | -0.42 | -23.86% | 1 | 296 | 30.75% |
| ABBV220520P00090000 | 2021-10-14 10:20AM EDT | 2022-05-20 | 2.74 | 2.40 | 2.71 | 0.00 | - | 26 | 132 | 29.73% |
| ABBV220617P00090000 | 2021-10-18 10:39AM EDT | 2022-06-17 | 2.96 | 2.80 | 3.15 | -0.04 | -1.33% | 2 | 5,315 | 29.82% |
| ABBV230120P00090000 | 2021-10-18 10:21AM EDT | 2023-01-20 | 6.20 | 6.20 | 6.60 | -0.30 | -4.62% | 9 | 1,110 | 31.27% |
| ABBV240119P00090000 | 2021-10-11 1:13PM EDT | 2024-01-19 | 11.50 | 10.35 | 12.60 | 0.00 | - | 1 | 41 | 34.75% |
© 2021 Verizon Media. All rights reserved.
