AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120C00042500 | 2022-04-12 3:59PM EDT | 42.50 | 124.71 | 110.60 | 112.60 | 0.00 | - | 64 | 0 | 81.93% |
| ABBV230120C00045000 | 2022-06-06 3:18PM EDT | 45.00 | 101.45 | 108.00 | 109.50 | 0.00 | - | 1 | 1 | 90.04% |
| ABBV230120C00047500 | 2022-04-12 3:43PM EDT | 47.50 | 120.23 | 105.60 | 107.60 | 0.00 | - | 11 | 8 | 75.10% |
| ABBV230120C00050000 | 2022-04-29 9:51AM EDT | 50.00 | 91.50 | 98.80 | 100.90 | 0.00 | - | 1 | 11 | 0.00% |
| ABBV230120C00055000 | 2022-04-12 3:32PM EDT | 55.00 | 112.20 | 98.15 | 100.10 | 0.00 | - | 730 | 0 | 67.09% |
| ABBV230120C00060000 | 2022-05-02 1:58PM EDT | 60.00 | 86.84 | 85.75 | 87.45 | 0.00 | - | 4 | 54 | 0.00% |
| ABBV230120C00065000 | 2022-04-13 3:59PM EDT | 65.00 | 93.99 | 87.60 | 89.90 | 0.00 | - | 68 | 48 | 70.80% |
| ABBV230120C00070000 | 2022-06-29 12:28PM EDT | 70.00 | 85.10 | 83.10 | 84.55 | 0.00 | - | 1 | 94 | 60.55% |
| ABBV230120C00072500 | 2022-03-18 1:26PM EDT | 72.50 | 85.80 | 88.80 | 91.55 | 0.00 | - | 57 | 0 | 114.77% |
| ABBV230120C00075000 | 2022-05-02 1:58PM EDT | 75.00 | 71.95 | 70.15 | 72.65 | 0.00 | - | 3 | 28 | 0.00% |
| ABBV230120C00077500 | 2022-05-02 1:57PM EDT | 77.50 | 69.63 | 67.70 | 70.25 | 0.00 | - | 1 | 7 | 0.00% |
| ABBV230120C00080000 | 2022-06-28 11:45AM EDT | 80.00 | 73.00 | 73.05 | 74.60 | 0.00 | - | 1 | 84 | 52.03% |
| ABBV230120C00082500 | 2022-04-13 3:48PM EDT | 82.50 | 76.94 | 70.20 | 72.70 | 0.00 | - | 10 | 29 | 56.25% |
| ABBV230120C00085000 | 2022-06-27 10:15AM EDT | 85.00 | 70.00 | 68.10 | 69.55 | 0.00 | - | 1 | 84 | 47.19% |
| ABBV230120C00087500 | 2022-06-21 12:59PM EDT | 87.50 | 56.00 | 65.70 | 67.10 | 0.00 | - | 1 | 12 | 45.78% |
| ABBV230120C00090000 | 2022-06-27 9:35AM EDT | 90.00 | 64.00 | 63.30 | 64.55 | 0.00 | - | 5 | 92 | 43.24% |
| ABBV230120C00092500 | 2022-04-12 3:10PM EDT | 92.50 | 75.69 | 61.10 | 63.35 | 0.00 | - | 58 | 0 | 52.23% |
| ABBV230120C00095000 | 2022-06-30 9:43AM EDT | 95.00 | 57.00 | 58.35 | 59.50 | 0.00 | - | 1 | 76 | 38.94% |
| ABBV230120C00097500 | 2022-05-23 11:06AM EDT | 97.50 | 53.10 | 50.00 | 50.55 | 0.00 | - | 1 | 225 | 0.00% |
| ABBV230120C00100000 | 2022-06-29 10:19AM EDT | 100.00 | 55.90 | 53.40 | 54.65 | 0.00 | - | 1 | 616 | 36.89% |
| ABBV230120C00105000 | 2022-06-24 10:42AM EDT | 105.00 | 47.40 | 48.55 | 49.85 | 0.00 | - | 1 | 342 | 35.03% |
| ABBV230120C00110000 | 2022-06-27 9:30AM EDT | 110.00 | 43.90 | 44.05 | 44.95 | 0.00 | - | 2 | 1,432 | 32.24% |
| ABBV230120C00115000 | 2022-06-28 9:39AM EDT | 115.00 | 39.76 | 39.40 | 40.40 | 0.00 | - | 5 | 2,655 | 31.47% |
| ABBV230120C00120000 | 2022-06-30 9:36AM EDT | 120.00 | 33.50 | 34.95 | 35.90 | 0.00 | - | 1 | 2,671 | 30.32% |
| ABBV230120C00125000 | 2022-07-01 12:39PM EDT | 125.00 | 29.86 | 30.90 | 31.65 | +0.06 | +0.20% | 3 | 886 | 29.66% |
| ABBV230120C00130000 | 2022-06-30 9:30AM EDT | 130.00 | 27.15 | 26.60 | 27.40 | 0.00 | - | 1 | 3,546 | 28.36% |
| ABBV230120C00135000 | 2022-06-29 3:24PM EDT | 135.00 | 24.25 | 22.75 | 23.75 | 0.00 | - | 6 | 3,933 | 28.30% |
| ABBV230120C00140000 | 2022-07-01 3:20PM EDT | 140.00 | 19.70 | 19.25 | 20.10 | +0.70 | +3.68% | 1 | 3,733 | 27.47% |
| ABBV230120C00145000 | 2022-07-01 9:38AM EDT | 145.00 | 15.00 | 16.10 | 16.85 | -1.50 | -9.09% | 1 | 3,562 | 26.97% |
| ABBV230120C00150000 | 2022-07-01 2:50PM EDT | 150.00 | 13.19 | 13.15 | 13.75 | +0.03 | +0.23% | 14 | 7,788 | 26.10% |
| ABBV230120C00155000 | 2022-07-01 2:12PM EDT | 155.00 | 10.09 | 10.50 | 11.10 | -0.51 | -4.81% | 1 | 1,407 | 25.54% |
| ABBV230120C00160000 | 2022-07-01 2:57PM EDT | 160.00 | 8.50 | 8.05 | 8.80 | -0.50 | -5.56% | 38 | 4,374 | 25.03% |
| ABBV230120C00165000 | 2022-06-30 1:02PM EDT | 165.00 | 6.84 | 6.20 | 7.25 | 0.00 | - | 13 | 4,542 | 25.47% |
| ABBV230120C00170000 | 2022-07-01 3:14PM EDT | 170.00 | 4.66 | 4.65 | 5.40 | -0.49 | -9.51% | 46 | 2,667 | 24.54% |
| ABBV230120C00175000 | 2022-07-01 12:19PM EDT | 175.00 | 3.30 | 3.45 | 4.20 | -0.55 | -14.29% | 1 | 2,229 | 24.49% |
| ABBV230120C00180000 | 2022-07-01 3:10PM EDT | 180.00 | 2.80 | 2.72 | 3.00 | +0.07 | +2.56% | 50 | 2,691 | 23.75% |
| ABBV230120C00185000 | 2022-06-29 12:15PM EDT | 185.00 | 2.46 | 1.96 | 2.70 | 0.00 | - | 1 | 1,724 | 25.19% |
| ABBV230120C00190000 | 2022-07-01 3:14PM EDT | 190.00 | 1.70 | 1.38 | 1.70 | +0.20 | +13.33% | 10 | 1,592 | 23.73% |
| ABBV230120C00195000 | 2022-07-01 3:04PM EDT | 195.00 | 1.25 | 0.99 | 1.30 | +0.02 | +1.63% | 17 | 924 | 23.91% |
| ABBV230120C00200000 | 2022-06-30 12:12PM EDT | 200.00 | 0.80 | 0.68 | 1.02 | 0.00 | - | 2 | 1,858 | 24.24% |
| ABBV230120C00210000 | 2022-06-24 12:00PM EDT | 210.00 | 0.51 | 0.30 | 0.79 | 0.00 | - | 2 | 321 | 26.03% |
| ABBV230120C00220000 | 2022-07-01 11:26AM EDT | 220.00 | 0.28 | 0.14 | 0.36 | -0.02 | -6.67% | 2 | 50 | 25.07% |
| ABBV230120C00230000 | 2022-07-01 1:40PM EDT | 230.00 | 0.15 | 0.10 | 0.24 | -0.02 | -11.76% | 4 | 60 | 25.88% |
| ABBV230120C00240000 | 2022-06-27 10:48AM EDT | 240.00 | 0.09 | 0.00 | 0.37 | 0.00 | - | 2 | 101 | 30.03% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230120P00042500 | 2022-06-29 3:43PM EDT | 42.50 | 0.12 | 0.01 | 0.17 | 0.00 | - | 117 | 762 | 69.92% |
| ABBV230120P00045000 | 2022-06-29 3:07PM EDT | 45.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 60 | 1,436 | 73.63% |
| ABBV230120P00047500 | 2022-06-29 3:08PM EDT | 47.50 | 0.15 | 0.10 | 0.41 | 0.00 | - | 60 | 70 | 73.44% |
| ABBV230120P00050000 | 2022-06-29 3:09PM EDT | 50.00 | 0.17 | 0.00 | 0.41 | 0.00 | - | 60 | 1,732 | 68.26% |
| ABBV230120P00055000 | 2022-06-27 12:00PM EDT | 55.00 | 0.24 | 0.01 | 0.48 | 0.00 | - | 60 | 283 | 64.40% |
| ABBV230120P00060000 | 2022-06-29 3:43PM EDT | 60.00 | 0.25 | 0.11 | 0.36 | 0.00 | - | 19 | 1,351 | 58.98% |
| ABBV230120P00065000 | 2022-06-30 9:30AM EDT | 65.00 | 0.50 | 0.20 | 0.62 | 0.00 | - | 1 | 1,538 | 59.13% |
| ABBV230120P00070000 | 2022-06-24 3:00PM EDT | 70.00 | 0.39 | 0.25 | 0.75 | 0.00 | - | 5 | 2,306 | 56.35% |
| ABBV230120P00072500 | 2022-06-24 12:41PM EDT | 72.50 | 0.43 | 0.16 | 0.78 | 0.00 | - | 2 | 410 | 53.52% |
| ABBV230120P00075000 | 2022-06-24 11:06AM EDT | 75.00 | 0.50 | 0.30 | 0.58 | 0.00 | - | 3 | 4,798 | 50.76% |
| ABBV230120P00077500 | 2022-06-24 3:04PM EDT | 77.50 | 0.51 | 0.22 | 0.57 | 0.00 | - | 18 | 277 | 50.93% |
| ABBV230120P00080000 | 2022-07-01 3:38PM EDT | 80.00 | 0.48 | 0.29 | 0.60 | +0.08 | +20.00% | 3 | 1,461 | 49.32% |
| ABBV230120P00082500 | 2022-06-28 3:39PM EDT | 82.50 | 0.42 | 0.39 | 1.01 | 0.00 | - | 5 | 743 | 52.39% |
| ABBV230120P00085000 | 2022-06-24 10:37AM EDT | 85.00 | 0.67 | 0.43 | 0.70 | 0.00 | - | 1 | 2,815 | 46.63% |
| ABBV230120P00087500 | 2022-06-28 3:08PM EDT | 87.50 | 0.54 | 0.43 | 0.97 | 0.00 | - | 5 | 895 | 47.71% |
| ABBV230120P00090000 | 2022-06-28 3:08PM EDT | 90.00 | 0.58 | 0.51 | 1.20 | 0.00 | - | 21 | 2,294 | 47.86% |
| ABBV230120P00092500 | 2022-06-28 3:08PM EDT | 92.50 | 0.65 | 0.60 | 1.10 | 0.00 | - | 9 | 1,271 | 44.92% |
| ABBV230120P00095000 | 2022-06-29 3:50PM EDT | 95.00 | 0.82 | 0.70 | 1.11 | 0.00 | - | 1 | 2,331 | 43.03% |
| ABBV230120P00097500 | 2022-07-01 3:05PM EDT | 97.50 | 1.00 | 0.85 | 1.10 | +0.16 | +19.05% | 3 | 2,053 | 41.02% |
| ABBV230120P00100000 | 2022-07-01 12:54PM EDT | 100.00 | 1.15 | 0.92 | 1.17 | +0.09 | +8.49% | 25 | 3,937 | 39.69% |
| ABBV230120P00105000 | 2022-07-01 3:01PM EDT | 105.00 | 1.37 | 1.30 | 1.54 | +0.14 | +11.38% | 4 | 4,110 | 38.54% |
| ABBV230120P00110000 | 2022-07-01 3:13PM EDT | 110.00 | 1.83 | 1.67 | 2.04 | +0.03 | +1.67% | 8 | 4,217 | 37.63% |
| ABBV230120P00115000 | 2022-07-01 3:15PM EDT | 115.00 | 2.38 | 2.14 | 2.37 | +0.17 | +7.69% | 1 | 3,972 | 35.40% |
| ABBV230120P00120000 | 2022-06-30 11:04AM EDT | 120.00 | 3.05 | 2.76 | 2.97 | 0.00 | - | 5 | 5,109 | 34.08% |
| ABBV230120P00125000 | 2022-06-30 3:30PM EDT | 125.00 | 3.61 | 3.50 | 3.70 | 0.00 | - | 8 | 4,032 | 32.78% |
| ABBV230120P00130000 | 2022-07-01 2:31PM EDT | 130.00 | 4.85 | 4.50 | 4.70 | +0.14 | +2.97% | 1 | 1,954 | 31.89% |
| ABBV230120P00135000 | 2022-06-28 3:56PM EDT | 135.00 | 5.80 | 5.70 | 6.05 | 0.00 | - | 59 | 3,120 | 31.40% |
| ABBV230120P00140000 | 2022-07-01 2:17PM EDT | 140.00 | 7.86 | 7.15 | 7.55 | +0.16 | +2.08% | 1 | 4,546 | 30.67% |
| ABBV230120P00145000 | 2022-07-01 9:36AM EDT | 145.00 | 9.25 | 8.70 | 9.35 | +0.25 | +2.78% | 1 | 1,910 | 30.05% |
| ABBV230120P00150000 | 2022-07-01 3:58PM EDT | 150.00 | 11.13 | 10.80 | 11.50 | +0.08 | +0.72% | 2 | 2,038 | 29.60% |
| ABBV230120P00155000 | 2022-07-01 3:58PM EDT | 155.00 | 13.56 | 13.25 | 14.25 | -0.49 | -3.49% | 1 | 520 | 29.84% |
| ABBV230120P00160000 | 2022-07-01 9:38AM EDT | 160.00 | 16.49 | 15.65 | 16.65 | -0.34 | -2.02% | 10 | 444 | 28.68% |
| ABBV230120P00165000 | 2022-07-01 9:50AM EDT | 165.00 | 20.00 | 18.75 | 19.70 | +0.55 | +2.83% | 2 | 410 | 28.32% |
| ABBV230120P00170000 | 2022-06-29 2:52PM EDT | 170.00 | 22.05 | 22.20 | 23.40 | 0.00 | - | 1 | 1,227 | 28.85% |
| ABBV230120P00175000 | 2022-06-14 10:24AM EDT | 175.00 | 39.35 | 26.00 | 27.25 | 0.00 | - | 21 | 413 | 29.23% |
| ABBV230120P00180000 | 2022-06-13 12:05PM EDT | 180.00 | 41.91 | 29.90 | 31.00 | 0.00 | - | 2 | 13 | 28.85% |
| ABBV230120P00185000 | 2022-06-24 1:51PM EDT | 185.00 | 35.60 | 34.35 | 35.25 | 0.00 | - | 1 | 52 | 29.33% |
| ABBV230120P00190000 | 2022-06-27 12:26PM EDT | 190.00 | 38.85 | 38.35 | 39.65 | 0.00 | - | 27 | 24 | 29.88% |
| ABBV230120P00195000 | 2022-06-10 11:50AM EDT | 195.00 | 53.47 | 42.75 | 44.30 | 0.00 | - | 2 | 1 | 30.92% |
| ABBV230120P00200000 | 2022-05-27 3:10PM EDT | 200.00 | 52.50 | 48.65 | 50.05 | 0.00 | - | 1 | 14 | 35.44% |
| ABBV230120P00220000 | 2022-04-06 3:37PM EDT | 220.00 | 54.78 | 67.25 | 69.30 | 0.00 | - | - | 1 | 40.31% |
© 2022 Yahoo. All rights reserved.
