AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00115000 | 2023-01-18 11:02AM EST | 115.00 | 36.22 | 30.75 | 31.70 | 0.00 | - | - | 6 | 106.93% |
| ABBV230203C00135000 | 2023-01-27 1:44PM EST | 135.00 | 11.30 | 10.95 | 11.65 | -2.18 | -16.17% | 14 | 15 | 43.80% |
| ABBV230203C00142000 | 2023-01-27 3:46PM EST | 142.00 | 5.23 | 4.45 | 4.95 | -0.97 | -15.65% | 57 | 10 | 27.27% |
| ABBV230203C00145000 | 2023-01-27 3:49PM EST | 145.00 | 2.75 | 2.31 | 2.48 | -1.10 | -28.57% | 47 | 38 | 21.95% |
| ABBV230203C00146000 | 2023-01-27 2:53PM EST | 146.00 | 2.35 | 1.71 | 1.86 | -0.25 | -9.62% | 49 | 88 | 21.27% |
| ABBV230203C00147000 | 2023-01-27 4:00PM EST | 147.00 | 1.28 | 1.22 | 1.34 | -0.76 | -37.25% | 224 | 431 | 20.68% |
| ABBV230203C00148000 | 2023-01-27 3:59PM EST | 148.00 | 0.86 | 0.86 | 0.93 | -0.64 | -42.67% | 330 | 346 | 20.29% |
| ABBV230203C00149000 | 2023-01-27 3:33PM EST | 149.00 | 0.76 | 0.53 | 0.63 | -0.30 | -28.30% | 61 | 248 | 20.17% |
| ABBV230203C00150000 | 2023-01-27 3:59PM EST | 150.00 | 0.37 | 0.34 | 0.37 | -0.46 | -55.42% | 419 | 756 | 19.31% |
| ABBV230203C00152500 | 2023-01-27 3:37PM EST | 152.50 | 0.10 | 0.10 | 0.13 | -0.15 | -60.00% | 303 | 659 | 20.36% |
| ABBV230203C00155000 | 2023-01-27 3:53PM EST | 155.00 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 171 | 618 | 22.66% |
| ABBV230203C00157500 | 2023-01-27 2:28PM EST | 157.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 101 | 360 | 25.98% |
| ABBV230203C00160000 | 2023-01-27 1:42PM EST | 160.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 29 | 1,466 | 29.30% |
| ABBV230203C00162500 | 2023-01-26 11:16AM EST | 162.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 198 | 38.87% |
| ABBV230203C00165000 | 2023-01-27 10:30AM EST | 165.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 4 | 335 | 37.89% |
| ABBV230203C00167500 | 2023-01-23 11:25AM EST | 167.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 220 | 41.80% |
| ABBV230203C00170000 | 2023-01-27 1:35PM EST | 170.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 19 | 276 | 45.70% |
| ABBV230203C00172500 | 2023-01-23 2:02PM EST | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 194 | 49.61% |
| ABBV230203C00175000 | 2023-01-25 3:10PM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 188 | 53.52% |
| ABBV230203C00177500 | 2023-01-20 2:34PM EST | 177.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 62 | 53.13% |
| ABBV230203C00180000 | 2023-01-20 3:27PM EST | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 56.25% |
| ABBV230203C00182500 | 2023-01-03 1:03PM EST | 182.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 11 | 59.38% |
| ABBV230203C00185000 | 2023-01-17 10:12AM EST | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 71.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00090000 | 2023-01-10 2:35PM EST | 90.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 3 | 157.81% |
| ABBV230203P00100000 | 2023-01-04 1:06PM EST | 100.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 96.88% |
| ABBV230203P00125000 | 2023-01-27 3:15PM EST | 125.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 190 | 57 | 48.44% |
| ABBV230203P00130000 | 2023-01-26 3:52PM EST | 130.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 81 | 88 | 42.77% |
| ABBV230203P00135000 | 2023-01-27 1:13PM EST | 135.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 7 | 109 | 32.81% |
| ABBV230203P00138000 | 2023-01-27 3:47PM EST | 138.00 | 0.11 | 0.10 | 0.18 | -0.10 | -47.62% | 26 | 17 | 28.76% |
| ABBV230203P00139000 | 2023-01-27 3:16PM EST | 139.00 | 0.12 | 0.13 | 0.19 | -0.02 | -14.29% | 25 | 219 | 26.32% |
| ABBV230203P00140000 | 2023-01-27 3:50PM EST | 140.00 | 0.18 | 0.18 | 0.25 | 0.00 | - | 117 | 82 | 25.24% |
| ABBV230203P00141000 | 2023-01-27 3:55PM EST | 141.00 | 0.29 | 0.26 | 0.33 | +0.03 | +11.54% | 11 | 26 | 24.17% |
| ABBV230203P00142000 | 2023-01-27 3:55PM EST | 142.00 | 0.42 | 0.35 | 0.44 | -0.07 | -14.29% | 43 | 1,000 | 23.10% |
| ABBV230203P00143000 | 2023-01-27 3:55PM EST | 143.00 | 0.54 | 0.49 | 0.60 | +0.08 | +17.39% | 173 | 91 | 22.27% |
| ABBV230203P00144000 | 2023-01-27 3:23PM EST | 144.00 | 0.60 | 0.69 | 0.82 | +0.02 | +3.45% | 48 | 598 | 21.53% |
| ABBV230203P00145000 | 2023-01-27 3:59PM EST | 145.00 | 1.07 | 0.98 | 1.12 | +0.27 | +33.75% | 91 | 278 | 20.92% |
| ABBV230203P00146000 | 2023-01-27 3:59PM EST | 146.00 | 1.48 | 1.38 | 1.52 | +0.45 | +43.69% | 143 | 961 | 20.51% |
| ABBV230203P00147000 | 2023-01-27 3:59PM EST | 147.00 | 1.97 | 1.86 | 2.03 | +0.43 | +27.92% | 55 | 425 | 20.31% |
| ABBV230203P00148000 | 2023-01-27 3:59PM EST | 148.00 | 2.58 | 2.45 | 2.64 | +0.77 | +42.54% | 21 | 507 | 20.17% |
| ABBV230203P00149000 | 2023-01-27 3:44PM EST | 149.00 | 2.73 | 3.15 | 3.30 | +0.36 | +15.19% | 18 | 449 | 19.39% |
| ABBV230203P00150000 | 2023-01-27 3:57PM EST | 150.00 | 4.05 | 3.90 | 4.20 | +0.77 | +23.48% | 71 | 473 | 21.31% |
| ABBV230203P00152500 | 2023-01-27 3:57PM EST | 152.50 | 6.32 | 6.10 | 6.55 | +0.92 | +17.04% | 17 | 445 | 26.03% |
| ABBV230203P00155000 | 2023-01-27 3:28PM EST | 155.00 | 8.15 | 8.50 | 9.10 | +0.45 | +5.84% | 45 | 389 | 34.18% |
| ABBV230203P00157500 | 2023-01-25 9:48AM EST | 157.50 | 10.24 | 10.65 | 11.60 | 0.00 | - | 62 | 7 | 40.72% |
| ABBV230203P00160000 | 2023-01-25 3:06PM EST | 160.00 | 12.59 | 13.40 | 14.05 | 0.00 | - | 511 | 238 | 45.31% |
| ABBV230203P00162500 | 2023-01-17 12:34PM EST | 162.50 | 8.15 | 15.75 | 16.70 | 0.00 | - | 1 | 0 | 55.96% |
| ABBV230203P00165000 | 2023-01-09 11:15AM EST | 165.00 | 4.67 | 18.35 | 19.20 | 0.00 | - | 34 | 0 | 61.82% |
| ABBV230203P00167500 | 2023-01-06 1:54PM EST | 167.50 | 5.50 | 20.90 | 21.65 | 0.00 | - | 41 | 0 | 65.82% |
| ABBV230203P00170000 | 2022-12-23 10:58AM EST | 170.00 | 9.90 | 18.85 | 22.90 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
