AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:115.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211210C00115000 | 2021-12-07 11:20AM EST | 2021-12-10 | 6.87 | 6.40 | 7.60 | +0.57 | +9.05% | 8 | 118 | 50.83% |
| ABBV211217C00115000 | 2021-12-07 3:59PM EST | 2021-12-17 | 6.80 | 6.65 | 6.95 | 0.00 | - | 73 | 13,506 | 29.59% |
| ABBV211223C00115000 | 2021-12-07 3:59PM EST | 2021-12-23 | 7.13 | 6.60 | 7.25 | +0.26 | +3.78% | 8 | 48 | 28.54% |
| ABBV211231C00115000 | 2021-12-06 11:02AM EST | 2021-12-31 | 7.23 | 7.05 | 7.65 | 0.00 | - | 4 | 41 | 28.08% |
| ABBV220107C00115000 | 2021-12-07 11:33AM EST | 2022-01-07 | 7.97 | 7.35 | 8.15 | +0.16 | +2.05% | 1 | 17 | 29.35% |
| ABBV220121C00115000 | 2021-12-07 3:56PM EST | 2022-01-21 | 7.95 | 7.95 | 8.15 | -0.20 | -2.45% | 6,897 | 15,139 | 24.48% |
| ABBV220218C00115000 | 2021-12-07 3:07PM EST | 2022-02-18 | 9.10 | 8.65 | 9.10 | +0.21 | +2.36% | 24 | 3,613 | 24.54% |
| ABBV220520C00115000 | 2021-12-07 2:29PM EST | 2022-05-20 | 10.89 | 10.75 | 11.15 | -0.16 | -1.45% | 6 | 776 | 23.50% |
| ABBV220617C00115000 | 2021-12-07 3:56PM EST | 2022-06-17 | 11.50 | 11.05 | 11.75 | -0.30 | -2.54% | 124 | 4,081 | 23.58% |
| ABBV230120C00115000 | 2021-12-07 1:41PM EST | 2023-01-20 | 14.26 | 14.05 | 15.45 | -0.44 | -2.99% | 29 | 2,859 | 23.88% |
| ABBV240119C00115000 | 2021-12-07 10:40AM EST | 2024-01-19 | 17.45 | 15.35 | 19.50 | +0.75 | +4.49% | 2 | 77 | 23.44% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211210P00115000 | 2021-12-07 3:59PM EST | 2021-12-10 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 547 | 796 | 33.20% |
| ABBV211217P00115000 | 2021-12-07 2:35PM EST | 2021-12-17 | 0.30 | 0.27 | 0.32 | -0.20 | -40.00% | 57 | 14,201 | 26.81% |
| ABBV211223P00115000 | 2021-12-07 3:59PM EST | 2021-12-23 | 0.53 | 0.36 | 0.60 | -0.31 | -36.90% | 8 | 0 | 26.44% |
| ABBV211231P00115000 | 2021-12-07 11:48AM EST | 2021-12-31 | 0.80 | 0.70 | 0.95 | +0.20 | +33.33% | 20 | 111 | 26.00% |
| ABBV220107P00115000 | 2021-12-07 12:14PM EST | 2022-01-07 | 1.01 | 0.97 | 1.87 | -0.41 | -28.87% | 1 | 0 | 31.35% |
| ABBV220121P00115000 | 2021-12-07 3:56PM EST | 2022-01-21 | 2.05 | 2.01 | 2.13 | -0.47 | -18.65% | 1,462 | 6,592 | 27.98% |
| ABBV220218P00115000 | 2021-12-07 3:55PM EST | 2022-02-18 | 3.25 | 3.10 | 3.40 | -0.34 | -9.47% | 113 | 3,149 | 28.80% |
| ABBV220520P00115000 | 2021-12-07 3:27PM EST | 2022-05-20 | 6.25 | 6.10 | 6.55 | -0.60 | -8.76% | 56 | 534 | 29.86% |
| ABBV220617P00115000 | 2021-12-07 11:07AM EST | 2022-06-17 | 6.89 | 6.75 | 7.20 | -0.16 | -2.27% | 2 | 1,578 | 29.58% |
| ABBV230120P00115000 | 2021-12-06 10:29AM EST | 2023-01-20 | 13.50 | 12.05 | 13.75 | 0.00 | - | 2 | 1,008 | 33.81% |
| ABBV240119P00115000 | 2021-12-07 1:22PM EST | 2024-01-19 | 18.00 | 17.10 | 21.50 | -1.55 | -7.93% | 1 | 8 | 36.28% |
© 2021 Yahoo. All rights reserved.
