AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00100000 | 2022-01-25 12:42PM EST | 100.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV220128C00110000 | 2022-01-21 2:46PM EST | 110.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV220128C00111000 | 2021-12-22 11:08AM EST | 111.00 | 20.70 | 20.30 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| ABBV220128C00112000 | 2022-01-18 12:04AM EST | 112.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ABBV220128C00115000 | 2022-01-25 1:29PM EST | 115.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ABBV220128C00116000 | 2022-01-25 11:44AM EST | 116.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220128C00117000 | 2022-01-12 3:20PM EST | 117.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV220128C00118000 | 2022-01-21 1:11PM EST | 118.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220128C00119000 | 2022-01-21 11:48AM EST | 119.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220128C00120000 | 2022-01-24 10:22AM EST | 120.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220128C00121000 | 2022-01-12 3:19PM EST | 121.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220128C00122000 | 2022-01-12 2:55PM EST | 122.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ABBV220128C00123000 | 2022-01-12 1:11PM EST | 123.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ABBV220128C00124000 | 2022-01-20 3:33PM EST | 124.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220128C00125000 | 2022-01-21 10:11AM EST | 125.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ABBV220128C00126000 | 2022-01-24 10:25AM EST | 126.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ABBV220128C00127000 | 2022-01-24 11:10AM EST | 127.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV220128C00128000 | 2022-01-25 9:32AM EST | 128.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220128C00129000 | 2022-01-25 2:02PM EST | 129.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV220128C00130000 | 2022-01-25 3:59PM EST | 130.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| ABBV220128C00131000 | 2022-01-25 3:52PM EST | 131.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| ABBV220128C00132000 | 2022-01-25 3:29PM EST | 132.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| ABBV220128C00133000 | 2022-01-25 3:56PM EST | 133.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| ABBV220128C00134000 | 2022-01-25 3:59PM EST | 134.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| ABBV220128C00135000 | 2022-01-25 3:51PM EST | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| ABBV220128C00136000 | 2022-01-25 3:59PM EST | 136.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 6.25% |
| ABBV220128C00137000 | 2022-01-25 3:38PM EST | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| ABBV220128C00138000 | 2022-01-25 3:41PM EST | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 12.50% |
| ABBV220128C00139000 | 2022-01-25 3:44PM EST | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 12.50% |
| ABBV220128C00140000 | 2022-01-25 3:20PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ABBV220128C00141000 | 2022-01-25 2:51PM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ABBV220128C00142000 | 2022-01-25 2:50PM EST | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ABBV220128C00143000 | 2022-01-25 12:18PM EST | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABBV220128C00144000 | 2022-01-24 9:55AM EST | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV220128C00145000 | 2022-01-25 1:40PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV220128C00146000 | 2022-01-24 3:35PM EST | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABBV220128C00147000 | 2022-01-21 1:49PM EST | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV220128C00148000 | 2022-01-24 3:11PM EST | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV220128C00150000 | 2022-01-25 1:43PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV220128C00152500 | 2022-01-18 12:04AM EST | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV220128C00155000 | 2022-01-18 11:39AM EST | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220128C00160000 | 2022-01-18 12:44PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220128C00165000 | 2022-01-24 3:18PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220128C00190000 | 2022-01-25 1:49PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00085000 | 2022-01-24 12:07PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ABBV220128P00095000 | 2022-01-18 10:06AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABBV220128P00100000 | 2022-01-24 11:40AM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABBV220128P00105000 | 2022-01-25 12:20PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| ABBV220128P00110000 | 2022-01-24 9:32AM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220128P00112000 | 2022-01-21 9:39AM EST | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV220128P00113000 | 2022-01-20 10:23AM EST | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ABBV220128P00114000 | 2022-01-19 12:27PM EST | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220128P00115000 | 2022-01-21 3:42PM EST | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV220128P00116000 | 2022-01-25 9:48AM EST | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV220128P00117000 | 2022-01-24 1:53PM EST | 117.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ABBV220128P00118000 | 2022-01-24 3:58PM EST | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ABBV220128P00119000 | 2022-01-25 2:13PM EST | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| ABBV220128P00120000 | 2022-01-25 2:01PM EST | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ABBV220128P00121000 | 2022-01-25 3:23PM EST | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV220128P00122000 | 2022-01-25 3:07PM EST | 122.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| ABBV220128P00123000 | 2022-01-24 3:03PM EST | 123.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| ABBV220128P00124000 | 2022-01-25 9:41AM EST | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ABBV220128P00125000 | 2022-01-25 3:17PM EST | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| ABBV220128P00126000 | 2022-01-25 3:40PM EST | 126.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ABBV220128P00127000 | 2022-01-25 3:42PM EST | 127.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| ABBV220128P00128000 | 2022-01-25 3:08PM EST | 128.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| ABBV220128P00129000 | 2022-01-25 3:40PM EST | 129.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| ABBV220128P00130000 | 2022-01-25 3:59PM EST | 130.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| ABBV220128P00131000 | 2022-01-25 3:54PM EST | 131.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| ABBV220128P00132000 | 2022-01-25 3:59PM EST | 132.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| ABBV220128P00133000 | 2022-01-25 3:59PM EST | 133.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.39% |
| ABBV220128P00134000 | 2022-01-25 3:55PM EST | 134.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| ABBV220128P00135000 | 2022-01-25 3:41PM EST | 135.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ABBV220128P00136000 | 2022-01-25 3:37PM EST | 136.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ABBV220128P00137000 | 2022-01-25 12:25PM EST | 137.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV220128P00138000 | 2022-01-24 10:47AM EST | 138.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220128P00139000 | 2022-01-19 10:21AM EST | 139.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220128P00140000 | 2022-01-21 3:50PM EST | 140.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV220128P00142000 | 2022-01-24 9:44AM EST | 142.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220128P00150000 | 2022-01-13 12:19PM EST | 150.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| ABBV220128P00152500 | 2022-01-18 12:04AM EST | 152.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
