AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00095000 | 2022-04-18 12:12AM EDT | 95.00 | 73.00 | 59.45 | 61.45 | 0.00 | - | - | - | 44.70% |
| ABBV230616C00100000 | 2022-06-24 12:24PM EDT | 100.00 | 52.65 | 53.45 | 54.35 | 0.00 | - | 6 | 26 | 32.11% |
| ABBV230616C00105000 | 2022-06-22 12:30PM EDT | 105.00 | 44.72 | 48.90 | 50.00 | 0.00 | - | 1 | 1 | 32.01% |
| ABBV230616C00110000 | 2022-06-28 9:47AM EDT | 110.00 | 45.80 | 44.75 | 45.35 | 0.00 | - | 4 | 21 | 30.26% |
| ABBV230616C00115000 | 2022-05-17 1:46PM EDT | 115.00 | 43.20 | 28.35 | 30.05 | 0.00 | - | 5 | 7 | 0.00% |
| ABBV230616C00120000 | 2022-06-01 11:41AM EDT | 120.00 | 30.00 | 36.50 | 37.05 | 0.00 | - | 1 | 26 | 29.18% |
| ABBV230616C00125000 | 2022-06-28 9:39AM EDT | 125.00 | 33.30 | 32.50 | 33.25 | 0.00 | - | 6 | 35 | 28.87% |
| ABBV230616C00130000 | 2022-06-15 3:33PM EDT | 130.00 | 19.27 | 28.95 | 29.55 | 0.00 | - | 2 | 5 | 28.33% |
| ABBV230616C00135000 | 2022-06-30 10:35AM EDT | 135.00 | 25.63 | 25.30 | 26.15 | +6.59 | +34.61% | 4 | 37 | 27.99% |
| ABBV230616C00140000 | 2022-06-28 10:48AM EDT | 140.00 | 23.00 | 22.20 | 22.95 | 0.00 | - | 1 | 122 | 27.58% |
| ABBV230616C00145000 | 2022-06-28 2:34PM EDT | 145.00 | 18.50 | 19.15 | 19.85 | 0.00 | - | 2 | 54 | 26.95% |
| ABBV230616C00150000 | 2022-06-29 10:26AM EDT | 150.00 | 18.50 | 16.75 | 17.20 | 0.00 | - | 1 | 806 | 26.69% |
| ABBV230616C00155000 | 2022-06-30 1:21PM EDT | 155.00 | 14.70 | 14.05 | 14.65 | -0.80 | -5.16% | 5 | 230 | 26.20% |
| ABBV230616C00160000 | 2022-06-30 10:47AM EDT | 160.00 | 12.25 | 11.95 | 12.55 | -1.35 | -9.93% | 1 | 439 | 26.05% |
| ABBV230616C00165000 | 2022-06-29 10:11AM EDT | 165.00 | 11.00 | 10.15 | 10.45 | 0.00 | - | 1 | 339 | 25.50% |
| ABBV230616C00170000 | 2022-06-30 10:22AM EDT | 170.00 | 8.45 | 8.40 | 8.80 | +0.08 | +0.96% | 1 | 197 | 25.34% |
| ABBV230616C00175000 | 2022-06-30 2:36PM EDT | 175.00 | 7.20 | 7.00 | 7.25 | -0.45 | -5.88% | 601 | 446 | 24.97% |
| ABBV230616C00180000 | 2022-06-30 2:56PM EDT | 180.00 | 5.74 | 5.55 | 6.00 | +0.05 | +0.88% | 36 | 721 | 24.79% |
| ABBV230616C00185000 | 2022-06-28 12:25PM EDT | 185.00 | 4.65 | 4.70 | 5.00 | 0.00 | - | 1 | 163 | 24.76% |
| ABBV230616C00190000 | 2022-06-29 2:41PM EDT | 190.00 | 4.26 | 3.55 | 4.05 | 0.00 | - | 10 | 241 | 24.51% |
| ABBV230616C00195000 | 2022-06-14 11:28AM EDT | 195.00 | 1.48 | 2.45 | 3.25 | 0.00 | - | 1 | 12 | 24.26% |
| ABBV230616C00200000 | 2022-06-28 11:31AM EDT | 200.00 | 2.39 | 2.36 | 2.77 | 0.00 | - | 10 | 227 | 24.53% |
| ABBV230616C00210000 | 2022-06-27 10:32AM EDT | 210.00 | 1.62 | 1.22 | 1.82 | 0.00 | - | 10 | 19 | 24.37% |
| ABBV230616C00220000 | 2022-06-28 12:42PM EDT | 220.00 | 0.95 | 0.88 | 1.22 | 0.00 | - | 1 | 26 | 24.41% |
| ABBV230616C00230000 | 2022-06-13 10:18AM EDT | 230.00 | 0.49 | 0.58 | 0.87 | 0.00 | - | 2 | 10 | 24.79% |
| ABBV230616C00240000 | 2022-06-27 9:30AM EDT | 240.00 | 0.50 | 0.27 | 0.88 | 0.00 | - | 1 | 19 | 26.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00075000 | 2022-06-14 12:59PM EDT | 75.00 | 1.55 | 0.21 | 1.38 | 0.00 | - | 1 | 37 | 47.69% |
| ABBV230616P00080000 | 2022-06-24 12:25PM EDT | 80.00 | 1.06 | 0.37 | 1.61 | 0.00 | - | 3 | 22 | 45.56% |
| ABBV230616P00085000 | 2022-06-21 10:04AM EDT | 85.00 | 1.78 | 0.91 | 1.90 | 0.00 | - | 1 | 27 | 43.69% |
| ABBV230616P00090000 | 2022-06-29 12:38PM EDT | 90.00 | 1.41 | 1.51 | 1.77 | 0.00 | - | 2 | 6 | 39.44% |
| ABBV230616P00095000 | 2022-05-26 3:35PM EDT | 95.00 | 2.69 | 1.87 | 2.12 | 0.00 | - | 300 | 255 | 37.89% |
| ABBV230616P00100000 | 2022-06-27 12:16PM EDT | 100.00 | 2.30 | 2.28 | 2.52 | 0.00 | - | 386 | 906 | 36.37% |
| ABBV230616P00105000 | 2022-06-17 12:14PM EDT | 105.00 | 4.88 | 2.77 | 3.15 | 0.00 | - | 1 | 32 | 35.50% |
| ABBV230616P00110000 | 2022-06-17 12:15PM EDT | 110.00 | 5.91 | 3.45 | 3.75 | 0.00 | - | 1 | 125 | 34.20% |
| ABBV230616P00115000 | 2022-06-30 2:55PM EDT | 115.00 | 4.45 | 4.30 | 4.65 | +0.50 | +12.66% | 3 | 494 | 33.51% |
| ABBV230616P00120000 | 2022-06-23 11:35AM EDT | 120.00 | 6.10 | 5.20 | 5.45 | 0.00 | - | 2 | 1,291 | 32.20% |
| ABBV230616P00125000 | 2022-06-24 12:41PM EDT | 125.00 | 6.50 | 6.30 | 6.80 | 0.00 | - | 1 | 478 | 31.92% |
| ABBV230616P00130000 | 2022-06-29 12:38PM EDT | 130.00 | 7.00 | 7.60 | 8.05 | 0.00 | - | 1 | 1,807 | 31.00% |
| ABBV230616P00135000 | 2022-06-28 12:03PM EDT | 135.00 | 8.92 | 9.10 | 9.50 | 0.00 | - | 20 | 159 | 30.16% |
| ABBV230616P00140000 | 2022-06-29 9:41AM EDT | 140.00 | 10.55 | 10.85 | 11.30 | 0.00 | - | 2 | 399 | 29.63% |
| ABBV230616P00145000 | 2022-06-30 2:56PM EDT | 145.00 | 13.10 | 12.55 | 13.15 | +1.37 | +11.68% | 1 | 282 | 28.81% |
| ABBV230616P00150000 | 2022-06-27 11:31AM EDT | 150.00 | 14.20 | 14.90 | 15.50 | 0.00 | - | 5 | 352 | 28.49% |
| ABBV230616P00155000 | 2022-06-29 2:06PM EDT | 155.00 | 16.00 | 17.15 | 17.95 | 0.00 | - | 1 | 278 | 27.96% |
| ABBV230616P00160000 | 2022-06-29 2:06PM EDT | 160.00 | 18.31 | 20.00 | 20.55 | 0.00 | - | 1 | 871 | 27.31% |
| ABBV230616P00165000 | 2022-06-28 12:03PM EDT | 165.00 | 23.05 | 22.90 | 23.55 | 0.00 | - | 20 | 95 | 26.96% |
| ABBV230616P00170000 | 2022-06-29 2:13PM EDT | 170.00 | 24.25 | 26.15 | 26.70 | 0.00 | - | 1 | 229 | 26.48% |
| ABBV230616P00175000 | 2022-04-07 10:00AM EDT | 175.00 | 21.30 | 30.60 | 31.60 | 0.00 | - | - | 11 | 28.77% |
| ABBV230616P00180000 | 2022-06-29 9:53AM EDT | 180.00 | 32.00 | 33.10 | 34.05 | 0.00 | - | 1 | 4 | 26.34% |
| ABBV230616P00185000 | 2022-04-12 10:11AM EDT | 185.00 | 29.85 | 37.25 | 39.05 | 0.00 | - | 1 | 1 | 28.39% |
| ABBV230616P00195000 | 2022-05-17 10:31AM EDT | 195.00 | 45.05 | 59.40 | 60.65 | 0.00 | - | - | 15 | 52.08% |
| ABBV230616P00200000 | 2022-05-17 10:31AM EDT | 200.00 | 49.25 | 64.25 | 65.50 | 0.00 | - | - | 15 | 53.75% |
| ABBV230616P00210000 | 2022-04-19 10:13AM EDT | 210.00 | 58.01 | 61.75 | 63.45 | 0.00 | - | 10 | 1 | 35.82% |
| ABBV230616P00220000 | 2022-04-07 1:48PM EDT | 220.00 | 52.10 | 67.80 | 69.80 | 0.00 | - | - | 1 | 29.33% |
| ABBV230616P00240000 | 2022-04-18 12:12AM EDT | 240.00 | 77.80 | 85.25 | 87.95 | 0.00 | - | - | 1 | 25.77% |
© 2022 Yahoo. All rights reserved.
