AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:105.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220617C00105000 | 2022-05-11 9:59AM EDT | 2022-06-17 | 48.50 | 45.05 | 46.70 | 0.00 | - | 1 | 10 | 84.23% |
| ABBV220715C00105000 | 2022-04-18 12:11AM EDT | 2022-07-15 | 54.30 | 49.65 | 50.65 | 0.00 | - | - | 2 | 96.70% |
| ABBV220819C00105000 | 2022-01-18 11:33AM EDT | 2022-08-19 | 31.89 | 39.80 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV230120C00105000 | 2022-05-19 9:51AM EDT | 2023-01-20 | 47.00 | 46.65 | 47.60 | 0.00 | - | 1 | 344 | 34.14% |
| ABBV230616C00105000 | 2022-03-30 10:51AM EDT | 2023-06-16 | 58.85 | 42.50 | 46.80 | 0.00 | - | - | 1 | 22.73% |
| ABBV240119C00105000 | 2022-05-12 1:01PM EDT | 2024-01-19 | 50.30 | 48.10 | 49.20 | 0.00 | - | 16 | 213 | 26.57% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527P00105000 | 2022-05-13 1:39PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.07 | 0.00 | - | 201 | 151 | 112.50% |
| ABBV220603P00105000 | 2022-05-16 10:51AM EDT | 2022-06-03 | 0.04 | 0.00 | 0.12 | 0.00 | - | 380 | 155 | 81.64% |
| ABBV220610P00105000 | 2022-05-02 2:44PM EDT | 2022-06-10 | 0.30 | 0.01 | 0.20 | 0.00 | - | 63 | 61 | 70.90% |
| ABBV220617P00105000 | 2022-05-17 12:47PM EDT | 2022-06-17 | 0.10 | 0.03 | 0.15 | 0.00 | - | 60 | 2,699 | 59.77% |
| ABBV220624P00105000 | 2022-05-16 12:00AM EDT | 2022-06-24 | 0.26 | 0.01 | 0.38 | 0.00 | - | - | 80 | 59.57% |
| ABBV220715P00105000 | 2022-05-09 1:41PM EDT | 2022-07-15 | 0.43 | 0.20 | 0.33 | 0.00 | - | 4 | 200 | 51.17% |
| ABBV220819P00105000 | 2022-05-19 3:26PM EDT | 2022-08-19 | 0.57 | 0.46 | 0.68 | 0.00 | - | 2 | 118 | 46.00% |
| ABBV221118P00105000 | 2022-05-18 11:13AM EDT | 2022-11-18 | 1.45 | 1.40 | 1.76 | 0.00 | - | 12 | 27 | 40.80% |
| ABBV230120P00105000 | 2022-05-19 1:42PM EDT | 2023-01-20 | 2.33 | 2.05 | 2.33 | 0.00 | - | 10 | 4,103 | 38.07% |
| ABBV230616P00105000 | 2022-05-16 1:27PM EDT | 2023-06-16 | 3.35 | 3.50 | 4.00 | 0.00 | - | 1 | 4 | 35.84% |
| ABBV240119P00105000 | 2022-05-18 1:01PM EDT | 2024-01-19 | 5.25 | 5.40 | 6.10 | 0.00 | - | 50 | 297 | 33.72% |
© 2022 Yahoo. All rights reserved.
