AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220520C00060000 | 2022-01-19 10:28AM EST | 60.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220520C00065000 | 2021-12-17 12:15PM EST | 65.00 | 65.23 | 69.30 | 72.40 | 0.00 | - | 1 | 0 | 102.00% |
| ABBV220520C00075000 | 2022-01-12 3:20PM EST | 75.00 | 61.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220520C00080000 | 2022-01-19 10:28AM EST | 80.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220520C00085000 | 2021-11-10 6:56AM EST | 85.00 | 26.00 | 39.70 | 42.50 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00090000 | 2022-01-12 3:22PM EST | 90.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ABBV220520C00095000 | 2022-01-12 2:13PM EST | 95.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| ABBV220520C00097500 | 2022-01-12 3:20PM EST | 97.50 | 39.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220520C00100000 | 2022-01-20 3:59PM EST | 100.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00105000 | 2022-01-13 2:59PM EST | 105.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ABBV220520C00110000 | 2022-01-13 10:40AM EST | 110.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00115000 | 2022-01-18 1:31PM EST | 115.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520C00120000 | 2022-01-19 1:44PM EST | 120.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220520C00125000 | 2022-01-20 3:57PM EST | 125.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV220520C00130000 | 2022-01-20 2:27PM EST | 130.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV220520C00135000 | 2022-01-20 3:57PM EST | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| ABBV220520C00140000 | 2022-01-20 3:58PM EST | 140.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| ABBV220520C00145000 | 2022-01-20 3:55PM EST | 145.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ABBV220520C00150000 | 2022-01-20 3:29PM EST | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ABBV220520C00155000 | 2022-01-20 11:23AM EST | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV220520C00160000 | 2022-01-20 3:27PM EST | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ABBV220520C00165000 | 2022-01-12 2:43PM EST | 165.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ABBV220520C00170000 | 2022-01-20 3:52PM EST | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| ABBV220520C00175000 | 2022-01-14 1:18PM EST | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220520P00055000 | 2021-12-31 12:06PM EST | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ABBV220520P00060000 | 2022-01-18 9:34AM EST | 60.00 | 0.10 | 0.07 | 0.00 | 0.00 | - | - | 0 | 52.73% |
| ABBV220520P00065000 | 2021-10-21 8:51AM EST | 65.00 | 0.65 | 0.24 | 0.92 | 0.00 | - | 11 | 15 | 70.80% |
| ABBV220520P00070000 | 2022-01-13 10:06AM EST | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV220520P00075000 | 2021-12-21 10:11AM EST | 75.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV220520P00080000 | 2022-01-04 3:01PM EST | 80.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV220520P00085000 | 2022-01-14 1:34PM EST | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV220520P00090000 | 2022-01-12 11:44AM EST | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ABBV220520P00095000 | 2022-01-03 12:47PM EST | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABBV220520P00097500 | 2022-01-19 3:26PM EST | 97.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ABBV220520P00100000 | 2022-01-19 3:21PM EST | 100.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ABBV220520P00105000 | 2022-01-20 2:29PM EST | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ABBV220520P00110000 | 2022-01-20 2:29PM EST | 110.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| ABBV220520P00115000 | 2022-01-20 11:33AM EST | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ABBV220520P00120000 | 2022-01-20 11:55AM EST | 120.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ABBV220520P00125000 | 2022-01-20 3:53PM EST | 125.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| ABBV220520P00130000 | 2022-01-20 2:54PM EST | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ABBV220520P00135000 | 2022-01-20 2:41PM EST | 135.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220520P00140000 | 2022-01-19 2:59PM EST | 140.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ABBV220520P00145000 | 2022-01-13 12:19PM EST | 145.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABBV220520P00150000 | 2022-01-13 9:36AM EST | 150.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220520P00155000 | 2021-12-30 10:18AM EST | 155.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220520P00160000 | 2021-12-27 10:04AM EST | 160.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV220520P00165000 | 2022-01-18 12:18PM EST | 165.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
