AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:165.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819C00165000 | 2022-08-17 3:41PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 15,414 | 71.88% |
| ABBV220826C00165000 | 2022-08-17 10:09AM EDT | 2022-08-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 305 | 39.45% |
| ABBV220902C00165000 | 2022-08-17 2:11PM EDT | 2022-09-02 | 0.05 | 0.00 | 0.12 | +0.01 | +25.00% | 25 | 178 | 37.89% |
| ABBV220916C00165000 | 2022-08-16 3:37PM EDT | 2022-09-16 | 0.07 | 0.00 | 0.10 | 0.00 | - | 22 | 2,974 | 26.86% |
| ABBV220923C00165000 | 2022-08-11 9:53AM EDT | 2022-09-23 | 0.28 | 0.00 | 1.74 | 0.00 | - | - | 1 | 46.50% |
| ABBV221118C00165000 | 2022-08-17 11:27AM EDT | 2022-11-18 | 0.65 | 0.52 | 0.75 | -0.08 | -10.96% | 6 | 2,611 | 22.90% |
| ABBV230120C00165000 | 2022-08-17 3:29PM EDT | 2023-01-20 | 1.64 | 1.46 | 1.84 | -0.16 | -8.89% | 1 | 4,709 | 23.07% |
| ABBV230217C00165000 | 2022-08-17 3:54PM EDT | 2023-02-17 | 2.10 | 1.91 | 2.28 | -0.31 | -12.86% | 23 | 163 | 22.90% |
| ABBV230616C00165000 | 2022-08-15 3:11PM EDT | 2023-06-16 | 4.75 | 4.35 | 4.70 | 0.00 | - | 2 | 571 | 23.94% |
| ABBV240119C00165000 | 2022-08-16 10:21AM EDT | 2024-01-19 | 8.77 | 7.70 | 8.35 | 0.00 | - | 1 | 784 | 24.37% |
| ABBV240621C00165000 | 2022-08-15 3:36PM EDT | 2024-06-21 | 8.80 | 9.65 | 11.25 | 0.00 | - | 2 | 15 | 25.39% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819P00165000 | 2022-08-11 1:27PM EDT | 2022-08-19 | 22.26 | 23.40 | 23.70 | 0.00 | - | 1 | 122 | 109.96% |
| ABBV220916P00165000 | 2022-08-15 3:25PM EDT | 2022-09-16 | 22.83 | 21.50 | 25.40 | 0.00 | - | 77 | 77 | 52.64% |
| ABBV221118P00165000 | 2022-08-03 3:14PM EDT | 2022-11-18 | 24.25 | 24.15 | 25.25 | 0.00 | - | 5 | 115 | 29.07% |
| ABBV230120P00165000 | 2022-07-29 11:40AM EDT | 2023-01-20 | 27.25 | 25.10 | 26.10 | 0.00 | - | 2 | 410 | 25.90% |
| ABBV230217P00165000 | 2022-07-18 3:13PM EDT | 2023-02-17 | 20.70 | 25.65 | 26.55 | 0.00 | - | - | 11 | 25.39% |
| ABBV230616P00165000 | 2022-07-29 10:40AM EDT | 2023-06-16 | 28.68 | 27.85 | 28.35 | 0.00 | - | 30 | 135 | 24.19% |
| ABBV240119P00165000 | 2022-07-22 9:47AM EDT | 2024-01-19 | 28.50 | 30.90 | 32.40 | 0.00 | - | 1 | 215 | 25.19% |
© 2022 Yahoo. All rights reserved.
