AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220715C00075000 | 2022-04-22 3:05PM EDT | 75.00 | 79.79 | 74.95 | 77.50 | 0.00 | - | 1 | 0 | 146.44% |
| ABBV220715C00080000 | 2022-05-16 12:00AM EDT | 80.00 | 72.45 | 67.65 | 68.70 | 0.00 | - | - | 2 | 72.46% |
| ABBV220715C00085000 | 2022-05-09 11:41AM EDT | 85.00 | 68.35 | 62.75 | 63.75 | 0.00 | - | 3 | 4 | 70.12% |
| ABBV220715C00095000 | 2022-05-16 12:00AM EDT | 95.00 | 57.90 | 52.65 | 55.20 | 0.00 | - | - | 1 | 74.66% |
| ABBV220715C00100000 | 2022-05-19 1:48PM EDT | 100.00 | 51.27 | 47.90 | 50.25 | 0.00 | - | 2 | 6 | 69.87% |
| ABBV220715C00105000 | 2022-04-18 12:11AM EDT | 105.00 | 54.30 | 49.65 | 50.65 | 0.00 | - | - | 2 | 117.22% |
| ABBV220715C00110000 | 2022-05-02 10:35AM EDT | 110.00 | 38.59 | 38.00 | 39.00 | 0.00 | - | 1 | 6 | 54.86% |
| ABBV220715C00115000 | 2022-05-23 2:59PM EDT | 115.00 | 34.45 | 31.80 | 34.80 | +1.30 | +3.92% | 10 | 3 | 57.06% |
| ABBV220715C00120000 | 2022-05-19 12:40PM EDT | 120.00 | 31.45 | 28.30 | 29.20 | 0.00 | - | 2 | 1 | 44.07% |
| ABBV220715C00125000 | 2022-04-14 3:13PM EDT | 125.00 | 38.99 | 28.90 | 30.15 | 0.00 | - | 1 | 7 | 73.63% |
| ABBV220715C00130000 | 2022-05-23 1:57PM EDT | 130.00 | 20.60 | 19.05 | 19.70 | -4.50 | -17.93% | 1 | 9 | 35.06% |
| ABBV220715C00135000 | 2022-05-23 1:17PM EDT | 135.00 | 15.93 | 14.85 | 15.25 | +0.51 | +3.31% | 25 | 317 | 31.59% |
| ABBV220715C00140000 | 2022-05-19 9:58AM EDT | 140.00 | 12.65 | 10.75 | 11.25 | -0.65 | -4.89% | 3 | 621 | 29.23% |
| ABBV220715C00145000 | 2022-05-23 3:33PM EDT | 145.00 | 7.50 | 7.50 | 7.80 | -2.34 | -23.78% | 63 | 1,530 | 27.44% |
| ABBV220715C00150000 | 2022-05-23 3:46PM EDT | 150.00 | 4.59 | 4.75 | 5.30 | -1.02 | -18.18% | 151 | 2,844 | 27.28% |
| ABBV220715C00155000 | 2022-05-23 3:46PM EDT | 155.00 | 2.64 | 2.69 | 2.91 | -1.36 | -34.00% | 87 | 2,492 | 24.67% |
| ABBV220715C00160000 | 2022-05-23 3:59PM EDT | 160.00 | 1.49 | 1.41 | 1.57 | -0.75 | -33.48% | 124 | 2,215 | 23.91% |
| ABBV220715C00165000 | 2022-05-23 3:59PM EDT | 165.00 | 0.72 | 0.67 | 0.84 | -0.38 | -34.55% | 318 | 1,429 | 23.91% |
| ABBV220715C00170000 | 2022-05-23 3:56PM EDT | 170.00 | 0.34 | 0.32 | 0.38 | -0.11 | -24.44% | 177 | 6,618 | 23.34% |
| ABBV220715C00175000 | 2022-05-23 3:21PM EDT | 175.00 | 0.18 | 0.15 | 0.24 | -0.02 | -10.00% | 27 | 1,135 | 24.71% |
| ABBV220715C00180000 | 2022-05-23 3:21PM EDT | 180.00 | 0.11 | 0.05 | 0.11 | -0.03 | -21.43% | 6 | 1,786 | 24.61% |
| ABBV220715C00185000 | 2022-05-23 3:24PM EDT | 185.00 | 0.06 | 0.02 | 0.17 | -0.04 | -40.00% | 45 | 191 | 29.35% |
| ABBV220715C00190000 | 2022-05-23 1:22PM EDT | 190.00 | 0.08 | 0.03 | 0.05 | -0.10 | -55.56% | 40 | 452 | 27.15% |
| ABBV220715C00195000 | 2022-05-23 12:08PM EDT | 195.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 41 | 213 | 29.69% |
| ABBV220715C00200000 | 2022-05-23 12:43PM EDT | 200.00 | 0.07 | 0.00 | 0.04 | +0.02 | +40.00% | 5 | 135 | 31.25% |
| ABBV220715C00210000 | 2022-05-23 3:27PM EDT | 210.00 | 0.02 | 0.01 | 0.11 | -0.02 | -50.00% | 200 | 194 | 40.14% |
| ABBV220715C00220000 | 2022-05-19 1:47PM EDT | 220.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | - | 15 | 43.46% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220715P00070000 | 2022-05-23 3:41PM EDT | 70.00 | 0.05 | 0.00 | 0.24 | +0.01 | +25.00% | 200 | 7 | 84.57% |
| ABBV220715P00075000 | 2022-05-23 3:16PM EDT | 75.00 | 0.08 | 0.00 | 0.32 | +0.02 | +33.33% | 200 | 38 | 80.47% |
| ABBV220715P00080000 | 2022-05-11 2:26PM EDT | 80.00 | 0.20 | 0.07 | 0.29 | 0.00 | - | 4 | 51 | 74.80% |
| ABBV220715P00085000 | 2022-05-11 2:26PM EDT | 85.00 | 0.23 | 0.04 | 0.38 | 0.00 | - | 2 | 78 | 69.73% |
| ABBV220715P00090000 | 2022-04-29 2:20PM EDT | 90.00 | 0.33 | 0.06 | 0.41 | 0.00 | - | 107 | 54 | 64.36% |
| ABBV220715P00095000 | 2022-05-23 2:40PM EDT | 95.00 | 0.15 | 0.10 | 0.26 | -0.06 | -28.57% | 1 | 11 | 55.86% |
| ABBV220715P00100000 | 2022-05-18 10:40AM EDT | 100.00 | 0.14 | 0.14 | 0.30 | 0.00 | - | 1 | 39 | 51.66% |
| ABBV220715P00105000 | 2022-05-23 3:54PM EDT | 105.00 | 0.26 | 0.14 | 0.38 | -0.17 | -39.53% | 2 | 200 | 50.68% |
| ABBV220715P00110000 | 2022-05-18 11:31AM EDT | 110.00 | 0.40 | 0.26 | 0.41 | 0.00 | - | 1 | 275 | 45.51% |
| ABBV220715P00115000 | 2022-05-23 3:54PM EDT | 115.00 | 0.47 | 0.36 | 0.60 | -0.05 | -9.62% | 2 | 290 | 43.12% |
| ABBV220715P00120000 | 2022-05-23 3:32PM EDT | 120.00 | 0.68 | 0.62 | 0.74 | -0.03 | -4.23% | 18 | 4,460 | 39.09% |
| ABBV220715P00125000 | 2022-05-23 2:58PM EDT | 125.00 | 0.86 | 0.95 | 1.17 | -0.17 | -16.50% | 11 | 5,494 | 37.57% |
| ABBV220715P00130000 | 2022-05-23 3:27PM EDT | 130.00 | 1.50 | 1.36 | 1.54 | +0.20 | +15.38% | 36 | 6,477 | 34.08% |
| ABBV220715P00135000 | 2022-05-23 3:41PM EDT | 135.00 | 2.18 | 2.17 | 2.36 | +0.28 | +14.74% | 58 | 4,197 | 32.46% |
| ABBV220715P00140000 | 2022-05-23 3:57PM EDT | 140.00 | 3.50 | 3.30 | 3.60 | +0.60 | +20.69% | 105 | 1,732 | 31.18% |
| ABBV220715P00145000 | 2022-05-23 3:46PM EDT | 145.00 | 5.22 | 5.00 | 5.20 | +0.17 | +3.37% | 108 | 746 | 29.40% |
| ABBV220715P00150000 | 2022-05-23 3:46PM EDT | 150.00 | 7.75 | 7.25 | 7.70 | +1.67 | +27.47% | 276 | 1,035 | 29.19% |
| ABBV220715P00155000 | 2022-05-23 3:37PM EDT | 155.00 | 10.50 | 10.40 | 10.90 | +0.36 | +3.55% | 96 | 1,205 | 29.53% |
| ABBV220715P00160000 | 2022-05-23 3:37PM EDT | 160.00 | 14.30 | 14.10 | 14.75 | +0.15 | +1.06% | 7 | 748 | 30.70% |
| ABBV220715P00165000 | 2022-05-23 11:31AM EDT | 165.00 | 16.45 | 18.50 | 19.45 | +0.32 | +1.98% | 2 | 62 | 34.90% |
| ABBV220715P00170000 | 2022-05-19 11:07AM EDT | 170.00 | 21.40 | 23.00 | 23.70 | -0.50 | -2.28% | 1 | 115 | 35.33% |
| ABBV220715P00175000 | 2022-05-23 11:57AM EDT | 175.00 | 25.75 | 27.25 | 29.90 | +3.20 | +14.19% | 2 | 13 | 47.95% |
| ABBV220715P00180000 | 2022-05-04 3:16PM EDT | 180.00 | 28.19 | 32.60 | 34.00 | 0.00 | - | 2 | 5 | 46.56% |
| ABBV220715P00185000 | 2022-05-23 11:57AM EDT | 185.00 | 35.60 | 37.55 | 38.85 | -5.40 | -13.17% | 2 | 8 | 49.60% |
© 2022 Yahoo. All rights reserved.
