AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.55+0.59 (+0.50%)
At close: 4:02PM EDT
118.61 +0.06 (0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:95.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210806C00095000 | 2021-07-19 2:13PM EDT | 2021-08-06 | 19.65 | 23.20 | 24.60 | 0.00 | - | - | 3 | 88.67% |
| ABBV210820C00095000 | 2021-07-21 1:07PM EDT | 2021-08-20 | 22.05 | 23.20 | 24.45 | 0.00 | - | 5 | 19 | 52.73% |
| ABBV210917C00095000 | 2021-07-22 1:04PM EDT | 2021-09-17 | 22.95 | 23.35 | 25.35 | 0.00 | - | 2 | 22 | 57.64% |
| ABBV211119C00095000 | 2021-07-22 2:12PM EDT | 2021-11-19 | 23.35 | 23.75 | 25.15 | 0.00 | - | 1 | 16 | 37.06% |
| ABBV220121C00095000 | 2021-07-28 2:16PM EDT | 2022-01-21 | 24.50 | 24.20 | 25.00 | +0.75 | +3.16% | 6 | 224 | 28.82% |
| ABBV220218C00095000 | 2021-07-27 11:59AM EDT | 2022-02-18 | 24.08 | 24.35 | 25.60 | 0.00 | - | 1 | 46 | 30.04% |
| ABBV220617C00095000 | 2021-07-20 1:42PM EDT | 2022-06-17 | 22.55 | 24.75 | 25.35 | 0.00 | - | 5 | 185 | 22.84% |
| ABBV230120C00095000 | 2021-07-28 2:06PM EDT | 2023-01-20 | 25.80 | 25.15 | 26.35 | 0.00 | - | 2 | 167 | 20.73% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210730P00095000 | 2021-07-27 3:30PM EDT | 2021-07-30 | 0.05 | 0.00 | 0.18 | 0.00 | - | 56 | 360 | 147.27% |
| ABBV210806P00095000 | 2021-07-28 12:10PM EDT | 2021-08-06 | 0.06 | 0.00 | 0.30 | -0.05 | -45.45% | 3 | 37 | 75.39% |
| ABBV210813P00095000 | 2021-07-23 1:53PM EDT | 2021-08-13 | 0.12 | 0.06 | 1.73 | 0.00 | - | 1 | 21 | 83.30% |
| ABBV210820P00095000 | 2021-07-26 2:43PM EDT | 2021-08-20 | 0.17 | 0.06 | 0.22 | -0.05 | -22.73% | 10 | 952 | 50.59% |
| ABBV210827P00095000 | 2021-07-21 3:52PM EDT | 2021-08-27 | 0.21 | 0.12 | 0.37 | 0.00 | - | 1 | 61 | 49.12% |
| ABBV210917P00095000 | 2021-07-27 2:56PM EDT | 2021-09-17 | 0.39 | 0.35 | 0.40 | 0.00 | - | 5 | 375 | 38.33% |
| ABBV211119P00095000 | 2021-07-27 1:07PM EDT | 2021-11-19 | 1.03 | 0.73 | 1.02 | 0.00 | - | 2 | 801 | 32.35% |
| ABBV220121P00095000 | 2021-07-28 12:05PM EDT | 2022-01-21 | 1.83 | 1.67 | 1.86 | -0.05 | -2.66% | 107 | 3,400 | 31.29% |
| ABBV220218P00095000 | 2021-07-23 11:12AM EDT | 2022-02-18 | 2.21 | 1.16 | 2.44 | 0.00 | - | 14 | 120 | 32.02% |
| ABBV220617P00095000 | 2021-07-23 2:14PM EDT | 2022-06-17 | 3.50 | 3.10 | 3.70 | +0.18 | +5.42% | 28 | 865 | 30.04% |
| ABBV230120P00095000 | 2021-07-27 11:22AM EDT | 2023-01-20 | 6.65 | 6.30 | 6.90 | 0.00 | - | 10 | 287 | 31.16% |
© 2021 Verizon Media. All rights reserved.
