AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00105000 | 2022-06-21 10:01AM EDT | 105.00 | 37.40 | 48.10 | 49.30 | 0.00 | - | 1 | 1 | 173.83% |
| ABBV220708C00115000 | 2022-06-14 10:50AM EDT | 115.00 | 24.10 | 38.25 | 39.25 | 0.00 | - | - | 1 | 135.55% |
| ABBV220708C00125000 | 2022-06-01 9:58AM EDT | 125.00 | 21.50 | 27.05 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220708C00130000 | 2022-06-30 9:36AM EDT | 130.00 | 22.54 | 23.25 | 24.30 | 0.00 | - | 1 | 4 | 88.92% |
| ABBV220708C00131000 | 2022-06-21 10:05AM EDT | 131.00 | 11.65 | 22.30 | 23.20 | 0.00 | - | - | 1 | 81.45% |
| ABBV220708C00133000 | 2022-06-21 10:16AM EDT | 133.00 | 10.05 | 20.60 | 21.15 | 0.00 | - | - | 15 | 55.27% |
| ABBV220708C00135000 | 2022-06-30 1:05PM EDT | 135.00 | 18.80 | 18.40 | 19.30 | 0.00 | - | 3 | 19 | 72.95% |
| ABBV220708C00136000 | 2022-06-28 11:11AM EDT | 136.00 | 18.10 | 17.55 | 18.25 | 0.00 | - | 1 | 6 | 50.20% |
| ABBV220708C00137000 | 2022-06-29 12:16PM EDT | 137.00 | 18.70 | 16.50 | 17.10 | 0.00 | - | 1 | 3 | 58.98% |
| ABBV220708C00138000 | 2022-06-24 10:11AM EDT | 138.00 | 13.40 | 15.55 | 16.15 | 0.00 | - | 1 | 8 | 58.01% |
| ABBV220708C00139000 | 2022-06-29 9:41AM EDT | 139.00 | 15.29 | 14.50 | 15.25 | 0.00 | - | 1 | 3 | 58.50% |
| ABBV220708C00140000 | 2022-07-01 12:46PM EDT | 140.00 | 12.25 | 13.65 | 14.15 | -1.05 | -7.89% | 4 | 208 | 51.95% |
| ABBV220708C00141000 | 2022-06-30 12:00PM EDT | 141.00 | 12.19 | 12.60 | 13.25 | 0.00 | - | 1 | 13 | 52.20% |
| ABBV220708C00142000 | 2022-06-22 1:02PM EDT | 142.00 | 9.75 | 11.60 | 12.20 | +1.88 | +23.89% | 10 | 35 | 47.46% |
| ABBV220708C00143000 | 2022-06-29 2:45PM EDT | 143.00 | 12.15 | 10.65 | 11.15 | 0.00 | - | 2 | 56 | 42.77% |
| ABBV220708C00144000 | 2022-06-30 11:06AM EDT | 144.00 | 9.27 | 9.70 | 10.30 | 0.00 | - | 6 | 213 | 43.90% |
| ABBV220708C00145000 | 2022-07-01 2:01PM EDT | 145.00 | 7.51 | 8.75 | 9.15 | -0.99 | -11.65% | 9 | 957 | 36.57% |
| ABBV220708C00146000 | 2022-07-01 3:41PM EDT | 146.00 | 7.92 | 7.80 | 8.30 | +0.28 | +3.66% | 21 | 164 | 37.21% |
| ABBV220708C00147000 | 2022-07-01 2:46PM EDT | 147.00 | 6.44 | 6.85 | 7.45 | -0.24 | -3.59% | 1 | 251 | 37.01% |
| ABBV220708C00148000 | 2022-07-01 3:54PM EDT | 148.00 | 6.05 | 6.00 | 6.40 | -0.15 | -2.42% | 12 | 317 | 32.37% |
| ABBV220708C00149000 | 2022-07-01 1:45PM EDT | 149.00 | 4.05 | 5.25 | 5.55 | -0.92 | -18.51% | 19 | 472 | 31.42% |
| ABBV220708C00150000 | 2022-07-01 3:56PM EDT | 150.00 | 4.40 | 4.35 | 4.80 | -0.10 | -2.22% | 55 | 1,086 | 31.47% |
| ABBV220708C00152500 | 2022-07-01 3:55PM EDT | 152.50 | 2.75 | 2.66 | 2.90 | +0.31 | +12.70% | 295 | 220 | 27.93% |
| ABBV220708C00155000 | 2022-07-01 3:54PM EDT | 155.00 | 1.33 | 1.32 | 1.49 | -0.29 | -17.90% | 468 | 1,582 | 25.76% |
| ABBV220708C00157500 | 2022-07-01 3:57PM EDT | 157.50 | 0.52 | 0.50 | 0.63 | -0.14 | -21.21% | 206 | 559 | 24.44% |
| ABBV220708C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 0.19 | 0.17 | 0.22 | -0.11 | -36.67% | 260 | 308 | 23.78% |
| ABBV220708C00162500 | 2022-07-01 12:05PM EDT | 162.50 | 0.05 | 0.00 | 0.09 | -0.05 | -50.00% | 1 | 153 | 25.10% |
| ABBV220708C00165000 | 2022-07-01 11:20AM EDT | 165.00 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 53 | 50 | 32.23% |
| ABBV220708C00170000 | 2022-06-27 3:15PM EDT | 170.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 5 | 6 | 45.22% |
| ABBV220708C00175000 | 2022-06-09 12:06PM EDT | 175.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 54.88% |
| ABBV220708C00180000 | 2022-05-27 11:25AM EDT | 180.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 55.47% |
| ABBV220708C00185000 | 2022-05-26 12:52PM EDT | 185.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 7 | 62.70% |
| ABBV220708C00200000 | 2022-06-28 11:29AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 98 | 67.19% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708P00085000 | 2022-06-14 12:42PM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 80 | 197 | 146.88% |
| ABBV220708P00090000 | 2022-06-07 1:36PM EDT | 90.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 268 | 168.75% |
| ABBV220708P00095000 | 2022-06-15 1:52PM EDT | 95.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 115 | 153.13% |
| ABBV220708P00100000 | 2022-06-09 3:42PM EDT | 100.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 54 | 144.92% |
| ABBV220708P00105000 | 2022-06-01 11:55AM EDT | 105.00 | 0.19 | 0.00 | 0.11 | 0.00 | - | - | 208 | 124.22% |
| ABBV220708P00110000 | 2022-06-22 11:22AM EDT | 110.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 200 | 176 | 116.02% |
| ABBV220708P00115000 | 2022-06-01 11:55AM EDT | 115.00 | 0.42 | 0.00 | 0.16 | 0.00 | - | - | 165 | 101.95% |
| ABBV220708P00120000 | 2022-06-28 10:31AM EDT | 120.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 3 | 4 | 90.23% |
| ABBV220708P00125000 | 2022-06-27 2:10PM EDT | 125.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 42 | 53 | 77.15% |
| ABBV220708P00128000 | 2022-06-30 3:34PM EDT | 128.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 52 | 65.63% |
| ABBV220708P00130000 | 2022-06-30 3:33PM EDT | 130.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 81 | 163 | 59.96% |
| ABBV220708P00131000 | 2022-07-01 2:30PM EDT | 131.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 2 | 58.20% |
| ABBV220708P00132000 | 2022-06-30 3:29PM EDT | 132.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 200 | 101 | 55.86% |
| ABBV220708P00133000 | 2022-06-30 3:31PM EDT | 133.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 100 | 51 | 55.86% |
| ABBV220708P00134000 | 2022-06-28 9:42AM EDT | 134.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 51.56% |
| ABBV220708P00135000 | 2022-07-01 3:18PM EDT | 135.00 | 0.06 | 0.00 | 0.18 | -0.03 | -33.33% | 1 | 258 | 51.76% |
| ABBV220708P00136000 | 2022-06-30 11:00AM EDT | 136.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 70 | 46 | 53.22% |
| ABBV220708P00137000 | 2022-06-30 3:32PM EDT | 137.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 110 | 33 | 51.86% |
| ABBV220708P00138000 | 2022-07-01 1:16PM EDT | 138.00 | 0.09 | 0.00 | 0.11 | -0.03 | -25.00% | 100 | 3 | 45.90% |
| ABBV220708P00139000 | 2022-07-01 12:05PM EDT | 139.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 3 | 41 | 48.05% |
| ABBV220708P00140000 | 2022-07-01 3:49PM EDT | 140.00 | 0.08 | 0.02 | 0.10 | -0.08 | -50.00% | 35 | 291 | 40.04% |
| ABBV220708P00141000 | 2022-07-01 1:46PM EDT | 141.00 | 0.16 | 0.03 | 0.17 | -0.02 | -11.11% | 602 | 60 | 41.60% |
| ABBV220708P00142000 | 2022-07-01 11:12AM EDT | 142.00 | 0.18 | 0.04 | 0.13 | -0.17 | -48.57% | 13 | 76 | 36.82% |
| ABBV220708P00143000 | 2022-07-01 2:57PM EDT | 143.00 | 0.14 | 0.07 | 0.16 | -0.33 | -70.21% | 9 | 430 | 35.65% |
| ABBV220708P00144000 | 2022-07-01 3:51PM EDT | 144.00 | 0.16 | 0.12 | 0.18 | -0.15 | -48.39% | 8 | 666 | 33.79% |
| ABBV220708P00145000 | 2022-07-01 3:49PM EDT | 145.00 | 0.22 | 0.15 | 0.23 | -0.21 | -48.84% | 520 | 483 | 32.81% |
| ABBV220708P00146000 | 2022-07-01 3:46PM EDT | 146.00 | 0.26 | 0.21 | 0.28 | -0.23 | -46.94% | 38 | 264 | 31.45% |
| ABBV220708P00147000 | 2022-07-01 2:29PM EDT | 147.00 | 0.48 | 0.25 | 0.36 | -0.13 | -21.31% | 122 | 206 | 30.47% |
| ABBV220708P00148000 | 2022-07-01 3:48PM EDT | 148.00 | 0.44 | 0.38 | 0.46 | -0.27 | -38.03% | 16 | 550 | 29.49% |
| ABBV220708P00149000 | 2022-07-01 2:12PM EDT | 149.00 | 0.92 | 0.49 | 0.61 | -0.11 | -10.68% | 19 | 294 | 28.91% |
| ABBV220708P00150000 | 2022-07-01 3:55PM EDT | 150.00 | 0.75 | 0.66 | 0.76 | -0.52 | -40.94% | 284 | 733 | 27.61% |
| ABBV220708P00152500 | 2022-07-01 3:59PM EDT | 152.50 | 1.44 | 1.32 | 1.50 | -0.65 | -31.10% | 154 | 290 | 26.64% |
| ABBV220708P00155000 | 2022-07-01 2:42PM EDT | 155.00 | 2.70 | 2.40 | 2.66 | -0.43 | -13.74% | 128 | 444 | 25.37% |
| ABBV220708P00157500 | 2022-07-01 2:32PM EDT | 157.50 | 5.06 | 4.10 | 4.50 | -0.74 | -12.76% | 5 | 74 | 27.20% |
| ABBV220708P00160000 | 2022-07-01 3:03PM EDT | 160.00 | 6.55 | 6.10 | 6.80 | -0.85 | -11.49% | 5 | 27 | 32.52% |
| ABBV220708P00180000 | 2022-06-21 3:48PM EDT | 180.00 | 36.50 | 25.65 | 26.85 | 0.00 | - | - | 1 | 54.69% |
© 2022 Yahoo. All rights reserved.
