AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:125.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211210C00125000 | 2021-12-07 3:55PM EST | 2021-12-10 | 0.14 | 0.13 | 0.17 | -0.13 | -48.15% | 578 | 1,321 | 22.80% |
| ABBV211217C00125000 | 2021-12-07 3:59PM EST | 2021-12-17 | 0.63 | 0.60 | 0.67 | -0.10 | -13.70% | 2,833 | 15,895 | 22.66% |
| ABBV211223C00125000 | 2021-12-07 3:22PM EST | 2021-12-23 | 0.76 | 0.81 | 1.00 | -0.43 | -36.13% | 25 | 231 | 22.07% |
| ABBV211231C00125000 | 2021-12-07 3:53PM EST | 2021-12-31 | 1.35 | 1.17 | 1.40 | -0.25 | -15.62% | 36 | 331 | 21.80% |
| ABBV220107C00125000 | 2021-12-07 2:46PM EST | 2022-01-07 | 1.80 | 1.44 | 1.97 | -0.25 | -12.20% | 15 | 87 | 23.61% |
| ABBV220121C00125000 | 2021-12-07 3:59PM EST | 2022-01-21 | 2.26 | 2.24 | 2.29 | -0.23 | -9.24% | 14,262 | 43,868 | 21.67% |
| ABBV220218C00125000 | 2021-12-07 3:56PM EST | 2022-02-18 | 3.47 | 3.30 | 3.55 | -0.08 | -2.25% | 888 | 0 | 23.07% |
| ABBV220520C00125000 | 2021-12-07 3:44PM EST | 2022-05-20 | 5.83 | 5.60 | 6.00 | -0.19 | -3.16% | 37 | 740 | 23.06% |
| ABBV220617C00125000 | 2021-12-07 3:51PM EST | 2022-06-17 | 6.25 | 6.20 | 6.60 | -0.09 | -1.42% | 42 | 4,934 | 23.03% |
| ABBV230120C00125000 | 2021-12-07 2:54PM EST | 2023-01-20 | 9.83 | 9.20 | 10.10 | -0.10 | -1.01% | 6 | 947 | 22.61% |
| ABBV240119C00125000 | 2021-12-06 3:26PM EST | 2024-01-19 | 12.40 | 11.20 | 15.00 | 0.00 | - | 6 | 105 | 23.40% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV211217P00125000 | 2021-12-07 1:57PM EST | 2021-12-17 | 4.15 | 3.95 | 4.25 | -0.74 | -15.13% | 14 | 32 | 24.02% |
| ABBV220107P00125000 | 2021-12-06 11:16AM EST | 2022-01-07 | 6.00 | 4.75 | 5.75 | 0.00 | - | 1 | 2 | 25.77% |
| ABBV220121P00125000 | 2021-12-07 2:24PM EST | 2022-01-21 | 6.55 | 6.70 | 7.00 | -0.54 | -7.62% | 14 | 819 | 29.04% |
| ABBV220218P00125000 | 2021-12-03 2:13PM EST | 2022-02-18 | 10.39 | 7.80 | 8.15 | 0.00 | - | 17 | 24 | 28.26% |
| ABBV220520P00125000 | 2021-12-06 1:14PM EST | 2022-05-20 | 11.80 | 11.10 | 11.70 | 0.00 | - | 3 | 8 | 29.88% |
| ABBV220617P00125000 | 2021-12-06 2:49PM EST | 2022-06-17 | 12.00 | 11.55 | 12.75 | 0.00 | - | 32 | 158 | 30.60% |
| ABBV230120P00125000 | 2021-12-07 10:08AM EST | 2023-01-20 | 17.80 | 16.90 | 20.75 | -1.52 | -7.87% | 75 | 1,933 | 36.62% |
| ABBV240119P00125000 | 2021-12-06 9:55AM EST | 2024-01-19 | 25.65 | 22.55 | 27.50 | 0.00 | - | 3 | 104 | 36.36% |
© 2021 Yahoo. All rights reserved.
