AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.35-1.98 (-1.81%)
As of 2:20PM EDT. Market open.
Strike:95.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022C00095000 | 2021-10-13 1:19PM EDT | 2021-10-22 | 13.80 | 12.05 | 12.60 | 0.00 | - | - | 2 | 70.31% |
| ABBV211119C00095000 | 2021-10-18 12:10PM EDT | 2021-11-19 | 13.50 | 12.70 | 12.95 | -0.75 | -5.26% | 3 | 27 | 34.28% |
| ABBV220121C00095000 | 2021-10-18 11:11AM EDT | 2022-01-21 | 14.33 | 13.55 | 13.80 | +0.17 | +1.20% | 3 | 598 | 27.00% |
| ABBV220218C00095000 | 2021-10-13 3:36PM EDT | 2022-02-18 | 14.40 | 13.70 | 14.10 | 0.00 | - | 7 | 316 | 25.60% |
| ABBV220520C00095000 | 2021-10-13 11:57AM EDT | 2022-05-20 | 15.06 | 14.65 | 14.90 | 0.00 | - | 4 | 26 | 22.89% |
| ABBV220617C00095000 | 2021-10-18 10:37AM EDT | 2022-06-17 | 15.79 | 14.95 | 15.25 | +0.19 | +1.22% | 2 | 202 | 22.86% |
| ABBV230120C00095000 | 2021-10-13 3:52PM EDT | 2023-01-20 | 17.57 | 16.35 | 16.90 | 0.00 | - | 17 | 229 | 20.96% |
| ABBV240119C00095000 | 2021-10-13 2:48PM EDT | 2024-01-19 | 18.60 | 17.50 | 19.50 | 0.00 | - | 3 | 12 | 20.46% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211022P00095000 | 2021-10-18 12:04PM EDT | 2021-10-22 | 0.01 | 0.00 | 0.06 | -0.11 | -91.67% | 1 | 65 | 53.32% |
| ABBV211029P00095000 | 2021-10-18 1:58PM EDT | 2021-10-29 | 0.16 | 0.09 | 0.19 | -0.30 | -65.22% | 1 | 25 | 42.68% |
| ABBV211105P00095000 | 2021-10-15 10:10AM EDT | 2021-11-05 | 0.23 | 0.12 | 0.40 | -0.18 | -43.90% | 2 | 13 | 40.38% |
| ABBV211112P00095000 | 2021-10-18 12:43PM EDT | 2021-11-12 | 0.37 | 0.18 | 0.53 | -0.11 | -22.92% | 6 | 152 | 37.26% |
| ABBV211119P00095000 | 2021-10-18 1:57PM EDT | 2021-11-19 | 0.41 | 0.39 | 0.43 | -0.07 | -14.58% | 198 | 2,861 | 31.23% |
| ABBV211126P00095000 | 2021-10-18 1:51PM EDT | 2021-11-26 | 0.53 | 0.30 | 0.83 | -0.05 | -8.62% | 2 | 7 | 34.38% |
| ABBV211217P00095000 | 2021-10-18 1:32PM EDT | 2021-12-17 | 0.78 | 0.72 | 0.88 | +0.78 | +2,600.00% | 54 | 12 | 28.38% |
| ABBV220121P00095000 | 2021-10-18 1:59PM EDT | 2022-01-21 | 1.52 | 1.49 | 1.60 | -0.03 | -1.94% | 12 | 4,031 | 28.08% |
| ABBV220218P00095000 | 2021-10-18 10:37AM EDT | 2022-02-18 | 2.00 | 2.08 | 2.21 | -0.29 | -12.66% | 118 | 802 | 28.27% |
| ABBV220520P00095000 | 2021-10-06 1:17PM EDT | 2022-05-20 | 4.40 | 3.75 | 3.95 | 0.00 | - | 114 | 144 | 28.43% |
| ABBV220617P00095000 | 2021-10-18 1:40PM EDT | 2022-06-17 | 4.25 | 4.20 | 4.40 | +0.10 | +2.41% | 14 | 2,058 | 28.34% |
| ABBV230120P00095000 | 2021-10-18 1:41PM EDT | 2023-01-20 | 8.35 | 8.30 | 9.00 | -0.10 | -1.18% | 7 | 1,230 | 31.86% |
| ABBV240119P00095000 | 2021-10-13 9:50AM EDT | 2024-01-19 | 14.50 | 12.25 | 15.35 | 0.00 | - | - | 86 | 35.00% |
© 2021 Verizon Media. All rights reserved.
