AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EST. Market open.
Strike:120.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00120000 | 2022-01-26 9:54AM EST | 2022-01-28 | 15.45 | 13.45 | 13.80 | +3.29 | +27.06% | 1 | 15 | 54.30% |
| ABBV220204C00120000 | 2022-01-24 11:28AM EST | 2022-02-04 | 11.35 | 13.65 | 14.10 | 0.00 | - | 3 | 5 | 45.90% |
| ABBV220211C00120000 | 2022-01-21 3:30PM EST | 2022-02-11 | 12.85 | 13.90 | 14.40 | 0.00 | - | 2 | 2 | 41.70% |
| ABBV220218C00120000 | 2022-01-26 12:20PM EST | 2022-02-18 | 15.25 | 14.20 | 14.50 | +1.05 | +7.39% | 16 | 179 | 36.62% |
| ABBV220225C00120000 | 2022-01-18 12:04AM EST | 2022-02-25 | 14.00 | 14.15 | 15.00 | 0.00 | - | - | 2 | 38.21% |
| ABBV220318C00120000 | 2022-01-26 3:22PM EST | 2022-03-18 | 15.15 | 14.95 | 15.20 | +1.05 | +7.45% | 2 | 1 | 31.14% |
| ABBV220520C00120000 | 2022-01-26 10:19AM EST | 2022-05-20 | 17.25 | 16.10 | 17.00 | +0.45 | +2.68% | 2 | 1,085 | 29.53% |
| ABBV220617C00120000 | 2022-01-26 12:17PM EST | 2022-06-17 | 17.85 | 16.50 | 17.55 | +0.85 | +5.00% | 5 | 4,634 | 28.61% |
| ABBV220819C00120000 | 2022-01-12 3:27PM EST | 2022-08-19 | 18.80 | 17.25 | 18.65 | 0.00 | - | 4 | 51 | 27.25% |
| ABBV230120C00120000 | 2022-01-26 2:59PM EST | 2023-01-20 | 20.95 | 19.60 | 21.10 | +2.72 | +14.92% | 25 | 3,028 | 26.10% |
| ABBV240119C00120000 | 2022-01-24 12:41PM EST | 2024-01-19 | 20.10 | 20.60 | 24.45 | 0.00 | - | 1 | 293 | 23.49% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00120000 | 2022-01-26 10:01AM EST | 2022-01-28 | 0.09 | 0.04 | 0.13 | -0.05 | -35.71% | 2 | 129 | 63.67% |
| ABBV220204P00120000 | 2022-01-26 1:36PM EST | 2022-02-04 | 0.32 | 0.32 | 0.38 | -0.25 | -43.86% | 27 | 108 | 47.51% |
| ABBV220211P00120000 | 2022-01-26 12:34PM EST | 2022-02-11 | 0.54 | 0.55 | 0.66 | -0.26 | -32.50% | 7 | 4 | 42.26% |
| ABBV220218P00120000 | 2022-01-26 2:44PM EST | 2022-02-18 | 0.70 | 0.74 | 0.80 | -0.19 | -21.35% | 36 | 1,595 | 37.70% |
| ABBV220225P00120000 | 2022-01-25 12:09PM EST | 2022-02-25 | 1.20 | 0.78 | 2.07 | 0.00 | - | 2 | 29 | 46.63% |
| ABBV220304P00120000 | 2022-01-25 12:30PM EST | 2022-03-04 | 1.20 | 0.75 | 1.39 | -0.45 | -27.27% | 1 | 33 | 36.06% |
| ABBV220318P00120000 | 2022-01-26 3:23PM EST | 2022-03-18 | 1.57 | 1.46 | 1.57 | -0.17 | -9.77% | 20 | 427 | 32.26% |
| ABBV220520P00120000 | 2022-01-26 2:48PM EST | 2022-05-20 | 3.35 | 3.25 | 3.50 | -0.30 | -8.22% | 221 | 1,394 | 30.72% |
| ABBV220617P00120000 | 2022-01-26 1:06PM EST | 2022-06-17 | 3.90 | 3.85 | 4.30 | -0.25 | -6.02% | 30 | 4,091 | 30.59% |
| ABBV220715P00120000 | 2022-01-26 1:52PM EST | 2022-07-15 | 4.20 | 4.65 | 5.20 | -1.15 | -21.50% | 23 | 4,120 | 30.99% |
| ABBV220819P00120000 | 2022-01-26 2:57PM EST | 2022-08-19 | 5.50 | 5.50 | 6.25 | -0.85 | -13.39% | 5 | 59 | 31.37% |
| ABBV230120P00120000 | 2022-01-25 1:00PM EST | 2023-01-20 | 10.20 | 9.90 | 10.45 | 0.00 | - | 204 | 2,766 | 32.86% |
| ABBV240119P00120000 | 2022-01-24 12:18PM EST | 2024-01-19 | 15.80 | 14.75 | 16.00 | -2.05 | -11.48% | 1 | 237 | 31.46% |
© 2022 Yahoo. All rights reserved.
