ABBV - AbbVie Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00070000 | 2023-04-04 11:40AM EDT | 70.00 | 90.15 | 77.30 | 78.20 | 0.00 | - | 25 | 0 | 614.94% |
| ABBV230616C00075000 | 2023-05-31 3:50PM EDT | 75.00 | 63.25 | 63.00 | 63.55 | 0.00 | - | - | 1 | 191.02% |
| ABBV230616C00080000 | 2023-04-12 3:45PM EDT | 80.00 | 82.20 | 67.10 | 67.75 | 0.00 | - | 3 | 0 | 515.72% |
| ABBV230616C00090000 | 2023-05-26 2:00PM EDT | 90.00 | 47.85 | 48.00 | 48.65 | 0.00 | - | 6 | 6 | 147.27% |
| ABBV230616C00095000 | 2023-04-27 2:11PM EDT | 95.00 | 55.75 | 42.30 | 43.25 | 0.00 | - | 2 | 2 | 117.97% |
| ABBV230616C00100000 | 2023-06-08 1:03PM EDT | 100.00 | 37.84 | 38.05 | 38.55 | 0.00 | - | 2 | 64 | 111.72% |
| ABBV230616C00105000 | 2023-05-17 9:35AM EDT | 105.00 | 37.85 | 33.05 | 33.60 | 0.00 | - | 1 | 92 | 99.61% |
| ABBV230616C00110000 | 2023-06-08 2:48PM EDT | 110.00 | 27.45 | 28.00 | 28.75 | 0.00 | - | 2 | 44 | 89.36% |
| ABBV230616C00115000 | 2023-05-31 3:50PM EDT | 115.00 | 23.35 | 23.10 | 23.55 | 0.00 | - | 1 | 62 | 70.70% |
| ABBV230616C00120000 | 2023-06-02 9:46AM EDT | 120.00 | 15.35 | 18.10 | 18.50 | 0.00 | - | 1 | 63 | 54.79% |
| ABBV230616C00125000 | 2023-06-08 9:33AM EDT | 125.00 | 12.15 | 13.15 | 13.55 | 0.00 | - | 5 | 52 | 52.64% |
| ABBV230616C00126000 | 2023-06-01 11:24AM EDT | 126.00 | 8.40 | 12.15 | 12.55 | 0.00 | - | - | 2 | 49.41% |
| ABBV230616C00127000 | 2023-06-06 12:07PM EDT | 127.00 | 9.09 | 11.15 | 11.65 | 0.00 | - | 1 | 16 | 49.27% |
| ABBV230616C00128000 | 2023-06-08 10:56AM EDT | 128.00 | 9.30 | 10.20 | 10.65 | 0.00 | - | 1 | 49 | 45.90% |
| ABBV230616C00129000 | 2023-05-31 12:26PM EDT | 129.00 | 8.90 | 9.20 | 9.55 | -0.35 | -3.78% | 1 | 4 | 39.65% |
| ABBV230616C00130000 | 2023-06-07 3:29PM EDT | 130.00 | 8.59 | 8.20 | 8.65 | +1.59 | +22.71% | 1 | 138 | 39.06% |
| ABBV230616C00133000 | 2023-06-08 1:41PM EDT | 133.00 | 5.25 | 5.35 | 5.70 | 0.00 | - | 12 | 104 | 29.49% |
| ABBV230616C00134000 | 2023-06-09 3:08PM EDT | 134.00 | 4.19 | 4.50 | 4.70 | +0.04 | +0.96% | 2 | 522 | 25.68% |
| ABBV230616C00135000 | 2023-06-09 2:07PM EDT | 135.00 | 3.90 | 3.60 | 3.85 | +0.75 | +23.81% | 36 | 6,575 | 24.37% |
| ABBV230616C00136000 | 2023-06-09 3:54PM EDT | 136.00 | 2.90 | 2.75 | 2.99 | +0.48 | +19.83% | 74 | 318 | 22.17% |
| ABBV230616C00137000 | 2023-06-09 3:59PM EDT | 137.00 | 2.20 | 2.09 | 2.16 | +0.28 | +14.58% | 883 | 2,317 | 19.68% |
| ABBV230616C00138000 | 2023-06-09 3:43PM EDT | 138.00 | 1.44 | 1.45 | 1.54 | +0.21 | +17.07% | 397 | 930 | 18.97% |
| ABBV230616C00139000 | 2023-06-09 3:57PM EDT | 139.00 | 1.05 | 0.96 | 1.01 | +0.15 | +16.67% | 462 | 511 | 18.04% |
| ABBV230616C00140000 | 2023-06-09 3:59PM EDT | 140.00 | 0.67 | 0.61 | 0.64 | +0.11 | +19.64% | 975 | 6,211 | 17.70% |
| ABBV230616C00141000 | 2023-06-09 3:49PM EDT | 141.00 | 0.39 | 0.37 | 0.41 | +0.07 | +21.87% | 518 | 555 | 17.99% |
| ABBV230616C00142000 | 2023-06-09 3:57PM EDT | 142.00 | 0.24 | 0.22 | 0.28 | +0.03 | +14.29% | 232 | 457 | 18.85% |
| ABBV230616C00143000 | 2023-06-09 3:59PM EDT | 143.00 | 0.15 | 0.14 | 0.19 | +0.01 | +7.14% | 39 | 647 | 19.68% |
| ABBV230616C00144000 | 2023-06-09 2:45PM EDT | 144.00 | 0.10 | 0.10 | 0.13 | +0.02 | +25.00% | 37 | 1,499 | 20.51% |
| ABBV230616C00145000 | 2023-06-09 2:59PM EDT | 145.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 543 | 5,590 | 21.78% |
| ABBV230616C00146000 | 2023-06-09 3:23PM EDT | 146.00 | 0.06 | 0.06 | 0.10 | +0.01 | +20.00% | 158 | 370 | 24.22% |
| ABBV230616C00147000 | 2023-06-09 3:43PM EDT | 147.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 135 | 697 | 24.22% |
| ABBV230616C00148000 | 2023-06-09 3:24PM EDT | 148.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 29 | 162 | 25.59% |
| ABBV230616C00149000 | 2023-06-09 3:22PM EDT | 149.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 85 | 946 | 26.56% |
| ABBV230616C00150000 | 2023-06-09 3:24PM EDT | 150.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 180 | 8,793 | 28.52% |
| ABBV230616C00152500 | 2023-06-07 1:41PM EDT | 152.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 352 | 32.03% |
| ABBV230616C00155000 | 2023-06-09 2:57PM EDT | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 57 | 6,784 | 34.77% |
| ABBV230616C00157500 | 2023-06-01 9:31AM EDT | 157.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 67 | 39.06% |
| ABBV230616C00160000 | 2023-06-09 3:13PM EDT | 160.00 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 97 | 9,574 | 42.97% |
| ABBV230616C00162500 | 2023-05-31 9:33AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 33 | 46.88% |
| ABBV230616C00165000 | 2023-06-09 2:54PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 12,885 | 50.78% |
| ABBV230616C00167500 | 2023-06-02 3:57PM EDT | 167.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 26 | 50.78% |
| ABBV230616C00170000 | 2023-06-09 11:58AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 6,809 | 54.69% |
| ABBV230616C00175000 | 2023-06-07 12:42PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,819 | 56.25% |
| ABBV230616C00180000 | 2023-05-31 3:25PM EDT | 180.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1,750 | 83.59% |
| ABBV230616C00185000 | 2023-05-15 3:09PM EDT | 185.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 6 | 473 | 85.94% |
| ABBV230616C00190000 | 2023-04-28 3:00PM EDT | 190.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 513 | 82.81% |
| ABBV230616C00195000 | 2023-04-13 10:32AM EDT | 195.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 196 | 95.31% |
| ABBV230616C00200000 | 2023-05-26 3:50PM EDT | 200.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 695 | 96.88% |
| ABBV230616C00210000 | 2023-03-24 10:27AM EDT | 210.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 129 | 117.97% |
| ABBV230616C00220000 | 2023-03-16 9:50AM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 84 | 444 | 125.78% |
| ABBV230616C00230000 | 2022-12-30 1:43PM EDT | 230.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 155.47% |
| ABBV230616C00240000 | 2023-02-02 11:54AM EDT | 240.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 171.88% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00070000 | 2023-06-02 11:55AM EDT | 70.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 116 | 203.13% |
| ABBV230616P00075000 | 2023-04-10 9:35AM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 139 | 167.19% |
| ABBV230616P00080000 | 2023-03-23 1:48PM EDT | 80.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 60 | 68 | 153.13% |
| ABBV230616P00085000 | 2023-04-13 1:47PM EDT | 85.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 72 | 137.50% |
| ABBV230616P00090000 | 2023-04-24 3:23PM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 500 | 134.38% |
| ABBV230616P00095000 | 2023-06-01 10:51AM EDT | 95.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 60 | 482 | 115.63% |
| ABBV230616P00100000 | 2023-06-01 11:40AM EDT | 100.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 11 | 1,089 | 102.34% |
| ABBV230616P00105000 | 2023-05-25 9:59AM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 317 | 71.88% |
| ABBV230616P00110000 | 2023-06-02 9:58AM EDT | 110.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1,031 | 60.94% |
| ABBV230616P00115000 | 2023-06-07 9:41AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,113 | 50.00% |
| ABBV230616P00120000 | 2023-06-09 3:13PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 2,445 | 44.53% |
| ABBV230616P00125000 | 2023-06-09 3:03PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 51 | 2,715 | 34.38% |
| ABBV230616P00126000 | 2023-06-09 1:18PM EDT | 126.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 2 | 32 | 33.20% |
| ABBV230616P00127000 | 2023-06-09 10:45AM EDT | 127.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 4 | 552 | 31.64% |
| ABBV230616P00128000 | 2023-06-09 3:43PM EDT | 128.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 9 | 309 | 29.88% |
| ABBV230616P00129000 | 2023-06-09 3:04PM EDT | 129.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 7 | 370 | 28.03% |
| ABBV230616P00130000 | 2023-06-09 3:10PM EDT | 130.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 32 | 5,202 | 26.56% |
| ABBV230616P00133000 | 2023-06-09 3:43PM EDT | 133.00 | 0.19 | 0.17 | 0.21 | -0.10 | -34.48% | 33 | 2,122 | 22.07% |
| ABBV230616P00134000 | 2023-06-09 2:51PM EDT | 134.00 | 0.27 | 0.25 | 0.32 | -0.19 | -41.30% | 6 | 199 | 21.53% |
| ABBV230616P00135000 | 2023-06-09 3:43PM EDT | 135.00 | 0.40 | 0.35 | 0.41 | -0.12 | -23.08% | 65 | 7,569 | 19.75% |
| ABBV230616P00136000 | 2023-06-09 3:40PM EDT | 136.00 | 0.56 | 0.54 | 0.58 | -0.26 | -31.71% | 135 | 405 | 18.60% |
| ABBV230616P00137000 | 2023-06-09 3:40PM EDT | 137.00 | 0.84 | 0.79 | 0.83 | -0.37 | -30.58% | 159 | 460 | 17.60% |
| ABBV230616P00138000 | 2023-06-09 3:07PM EDT | 138.00 | 1.16 | 1.15 | 1.22 | -0.36 | -23.68% | 73 | 906 | 17.14% |
| ABBV230616P00139000 | 2023-06-09 3:55PM EDT | 139.00 | 1.63 | 1.66 | 1.74 | -0.40 | -19.70% | 35 | 406 | 16.85% |
| ABBV230616P00140000 | 2023-06-09 2:54PM EDT | 140.00 | 2.47 | 2.19 | 2.42 | -0.44 | -15.12% | 96 | 9,676 | 17.12% |
| ABBV230616P00141000 | 2023-06-09 11:19AM EDT | 141.00 | 2.52 | 2.95 | 3.20 | -1.33 | -34.55% | 9 | 223 | 17.43% |
| ABBV230616P00142000 | 2023-06-09 12:06PM EDT | 142.00 | 3.55 | 3.80 | 4.15 | -2.00 | -36.04% | 9 | 105 | 19.95% |
| ABBV230616P00143000 | 2023-06-09 12:06PM EDT | 143.00 | 4.65 | 4.75 | 5.10 | -2.15 | -31.62% | 2 | 75 | 22.02% |
| ABBV230616P00144000 | 2023-06-09 2:24PM EDT | 144.00 | 5.50 | 5.65 | 6.05 | -2.55 | -31.68% | 4 | 17 | 23.68% |
| ABBV230616P00145000 | 2023-06-09 11:58AM EDT | 145.00 | 6.51 | 6.65 | 7.05 | -1.04 | -13.77% | 30 | 4,819 | 26.51% |
| ABBV230616P00146000 | 2023-05-26 10:43AM EDT | 146.00 | 7.40 | 7.65 | 8.05 | 0.00 | - | 4 | 5 | 29.25% |
| ABBV230616P00147000 | 2023-05-26 2:30PM EDT | 147.00 | 9.81 | 8.70 | 9.05 | 0.00 | - | 1 | 0 | 31.89% |
| ABBV230616P00148000 | 2023-06-09 3:37PM EDT | 148.00 | 9.95 | 9.60 | 10.05 | -1.30 | -11.56% | 2 | 2 | 34.47% |
| ABBV230616P00149000 | 2023-06-05 9:39AM EDT | 149.00 | 11.03 | 10.65 | 11.05 | 0.00 | - | 10 | 0 | 37.01% |
| ABBV230616P00150000 | 2023-06-09 3:22PM EDT | 150.00 | 11.70 | 11.60 | 12.10 | -0.75 | -6.02% | 5,776 | 1,484 | 41.31% |
| ABBV230616P00152500 | 2023-05-31 1:45PM EDT | 152.50 | 14.66 | 14.10 | 14.50 | 0.00 | - | 1 | 0 | 43.26% |
| ABBV230616P00155000 | 2023-06-09 3:22PM EDT | 155.00 | 16.70 | 16.55 | 17.00 | -0.87 | -4.95% | 3,999 | 912 | 48.73% |
| ABBV230616P00160000 | 2023-06-09 3:20PM EDT | 160.00 | 21.83 | 21.65 | 22.05 | -0.74 | -3.28% | 2,700 | 411 | 62.11% |
| ABBV230616P00165000 | 2023-06-09 3:20PM EDT | 165.00 | 26.70 | 26.60 | 27.10 | -0.87 | -3.16% | 1,156 | 153 | 53.52% |
| ABBV230616P00170000 | 2023-06-09 2:16PM EDT | 170.00 | 31.60 | 31.60 | 32.05 | -0.97 | -2.98% | 79 | 55 | 51.56% |
| ABBV230616P00175000 | 2023-06-07 3:36PM EDT | 175.00 | 38.20 | 36.45 | 37.05 | 0.00 | - | 5 | 6 | 91.02% |
| ABBV230616P00180000 | 2023-06-09 2:16PM EDT | 180.00 | 41.60 | 41.45 | 42.05 | -0.97 | -2.28% | 43 | 31 | 99.61% |
| ABBV230616P00185000 | 2023-05-26 9:34AM EDT | 185.00 | 46.75 | 46.60 | 47.10 | 0.00 | - | 1 | 0 | 82.42% |
| ABBV230616P00195000 | 2023-06-07 3:34PM EDT | 195.00 | 58.25 | 56.40 | 57.05 | 0.00 | - | 86 | 15 | 123.63% |
| ABBV230616P00200000 | 2023-06-07 3:34PM EDT | 200.00 | 63.25 | 61.60 | 62.20 | 0.00 | - | 86 | 15 | 113.28% |
| ABBV230616P00205000 | 2023-05-31 3:50PM EDT | 205.00 | 66.90 | 66.55 | 67.05 | 0.00 | - | 1 | 0 | 138.09% |
| ABBV230616P00210000 | 2023-04-19 3:12PM EDT | 210.00 | 48.90 | 64.65 | 65.15 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV230616P00215000 | 2023-06-01 1:10PM EDT | 215.00 | 81.55 | 76.45 | 77.15 | 0.00 | - | - | 0 | 160.25% |
| ABBV230616P00220000 | 2022-04-07 1:48PM EDT | 220.00 | 52.10 | 67.80 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV230616P00230000 | 2023-04-11 9:30AM EDT | 230.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230616P00240000 | 2023-05-16 2:08PM EDT | 240.00 | 96.05 | 101.50 | 102.10 | 0.00 | - | 1 | 0 | 187.30% |
© 2023 Yahoo. All rights reserved.