AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819C00120000 | 2022-08-04 12:26PM EDT | 2022-08-19 | 19.96 | 21.35 | 21.75 | 0.00 | - | 6 | 9 | 114.45% |
| ABBV220902C00120000 | 2022-08-09 11:06AM EDT | 2022-09-02 | 20.85 | 21.30 | 22.90 | 0.00 | - | 2 | 1 | 58.42% |
| ABBV220909C00120000 | 2022-08-03 3:18PM EDT | 2022-09-09 | 22.65 | 21.20 | 22.30 | 0.00 | - | 1 | 2 | 52.30% |
| ABBV220916C00120000 | 2022-08-15 3:30PM EDT | 2022-09-16 | 22.90 | 21.70 | 22.15 | 0.00 | - | 10 | 13 | 43.48% |
| ABBV221118C00120000 | 2022-08-16 9:32AM EDT | 2022-11-18 | 24.21 | 22.90 | 23.35 | 0.00 | - | 1 | 67 | 33.36% |
| ABBV230120C00120000 | 2022-08-15 3:30PM EDT | 2023-01-20 | 24.99 | 23.90 | 24.60 | 0.00 | - | 68 | 2,662 | 31.22% |
| ABBV230217C00120000 | 2022-08-17 1:46PM EDT | 2023-02-17 | 25.60 | 24.40 | 25.10 | -2.10 | -7.58% | 3 | 11 | 30.59% |
| ABBV230616C00120000 | 2022-08-10 1:38PM EDT | 2023-06-16 | 25.63 | 26.45 | 27.05 | 0.00 | - | 3 | 87 | 29.08% |
| ABBV240119C00120000 | 2022-08-08 2:43PM EDT | 2024-01-19 | 27.77 | 28.90 | 29.90 | 0.00 | - | 5 | 346 | 27.61% |
| ABBV240621C00120000 | 2022-08-03 1:09PM EDT | 2024-06-21 | 30.50 | 29.60 | 31.65 | 0.00 | - | 3 | 27 | 27.06% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819P00120000 | 2022-08-15 10:30AM EDT | 2022-08-19 | 0.03 | 0.00 | 0.16 | 0.00 | - | 17 | 1,900 | 108.98% |
| ABBV220902P00120000 | 2022-07-29 11:59AM EDT | 2022-09-02 | 0.44 | 0.00 | 0.17 | 0.00 | - | 10 | 13 | 43.65% |
| ABBV220909P00120000 | 2022-08-08 1:00PM EDT | 2022-09-09 | 0.33 | 0.00 | 0.29 | 0.00 | - | 12 | 30 | 40.33% |
| ABBV220916P00120000 | 2022-08-17 9:38AM EDT | 2022-09-16 | 0.21 | 0.12 | 0.30 | +0.03 | +16.67% | 7 | 366 | 35.60% |
| ABBV220923P00120000 | 2022-08-15 1:21PM EDT | 2022-09-23 | 0.30 | 0.08 | 0.61 | 0.00 | - | 2 | 26 | 37.67% |
| ABBV220930P00120000 | 2022-08-12 1:52PM EDT | 2022-09-30 | 0.46 | 0.30 | 0.52 | 0.00 | - | - | 6 | 33.20% |
| ABBV221118P00120000 | 2022-08-17 1:37PM EDT | 2022-11-18 | 1.60 | 1.45 | 1.72 | -0.04 | -2.44% | 5 | 361 | 32.19% |
| ABBV230120P00120000 | 2022-08-16 10:52AM EDT | 2023-01-20 | 2.64 | 2.73 | 3.05 | 0.00 | - | 11 | 6,497 | 30.79% |
| ABBV230217P00120000 | 2022-08-17 10:12AM EDT | 2023-02-17 | 3.70 | 3.50 | 3.70 | +0.45 | +13.85% | 374 | 130 | 30.76% |
| ABBV230616P00120000 | 2022-08-17 3:24PM EDT | 2023-06-16 | 5.65 | 5.60 | 6.05 | -0.15 | -2.59% | 71 | 1,738 | 30.23% |
| ABBV240119P00120000 | 2022-08-16 3:10PM EDT | 2024-01-19 | 9.25 | 9.00 | 9.80 | 0.00 | - | 3 | 554 | 30.10% |
| ABBV240621P00120000 | 2022-08-16 10:17AM EDT | 2024-06-21 | 10.19 | 9.90 | 11.45 | 0.00 | - | 1 | 102 | 29.06% |
© 2022 Yahoo. All rights reserved.
