AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819C00135000 | 2022-08-16 2:37PM EDT | 2022-08-19 | 7.85 | 6.35 | 6.70 | 0.00 | - | 11 | 144 | 50.29% |
| ABBV220826C00135000 | 2022-08-16 1:51PM EDT | 2022-08-26 | 8.11 | 6.65 | 7.10 | 0.00 | - | 5 | 26 | 31.93% |
| ABBV220902C00135000 | 2022-08-09 1:16PM EDT | 2022-09-02 | 7.13 | 7.05 | 7.70 | 0.00 | - | 1 | 8 | 31.20% |
| ABBV220909C00135000 | 2022-08-16 1:51PM EDT | 2022-09-09 | 8.82 | 7.60 | 8.00 | 0.00 | - | 1 | 23 | 28.74% |
| ABBV220916C00135000 | 2022-08-17 2:42PM EDT | 2022-09-16 | 8.50 | 8.05 | 8.25 | -0.20 | -2.30% | 7 | 172 | 27.09% |
| ABBV220923C00135000 | 2022-08-12 11:13AM EDT | 2022-09-23 | 9.00 | 8.45 | 9.00 | 0.00 | - | 2 | 4 | 29.36% |
| ABBV220930C00135000 | 2022-08-15 3:41PM EDT | 2022-09-30 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABBV221118C00135000 | 2022-08-17 3:51PM EDT | 2022-11-18 | 11.13 | 10.80 | 11.30 | -1.07 | -8.77% | 5 | 2,002 | 27.52% |
| ABBV230120C00135000 | 2022-08-16 11:10AM EDT | 2023-01-20 | 14.35 | 12.75 | 13.20 | 0.00 | - | 2 | 3,879 | 26.77% |
| ABBV230217C00135000 | 2022-08-15 3:39PM EDT | 2023-02-17 | 14.60 | 13.55 | 14.05 | 0.00 | - | 4 | 15 | 26.90% |
| ABBV230616C00135000 | 2022-08-15 11:09AM EDT | 2023-06-16 | 16.50 | 16.05 | 16.80 | 0.00 | - | 1 | 57 | 26.60% |
| ABBV240119C00135000 | 2022-08-17 12:43PM EDT | 2024-01-19 | 20.90 | 19.85 | 20.60 | -0.54 | -2.52% | 2 | 398 | 26.21% |
| ABBV240621C00135000 | 2022-08-12 1:47PM EDT | 2024-06-21 | 22.53 | 20.90 | 23.00 | 0.00 | - | 1 | 24 | 26.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819P00135000 | 2022-08-17 3:21PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.14 | -0.04 | -57.14% | 32 | 4,364 | 42.97% |
| ABBV220826P00135000 | 2022-08-17 2:40PM EDT | 2022-08-26 | 0.36 | 0.31 | 0.37 | +0.03 | +9.09% | 18 | 323 | 26.32% |
| ABBV220902P00135000 | 2022-08-17 2:07PM EDT | 2022-09-02 | 0.72 | 0.67 | 0.79 | +0.02 | +2.86% | 14 | 250 | 25.66% |
| ABBV220909P00135000 | 2022-08-17 3:54PM EDT | 2022-09-09 | 1.15 | 1.02 | 1.17 | +0.33 | +40.24% | 22 | 89 | 25.17% |
| ABBV220916P00135000 | 2022-08-17 3:57PM EDT | 2022-09-16 | 1.41 | 1.37 | 1.42 | +0.16 | +12.80% | 347 | 3,237 | 24.07% |
| ABBV220923P00135000 | 2022-08-17 2:57PM EDT | 2022-09-23 | 1.70 | 1.57 | 1.95 | +0.11 | +6.92% | 23 | 68 | 25.35% |
| ABBV220930P00135000 | 2022-08-17 9:33AM EDT | 2022-09-30 | 2.00 | 1.87 | 2.43 | +0.08 | +4.17% | 2 | 53 | 26.16% |
| ABBV221118P00135000 | 2022-08-17 3:50PM EDT | 2022-11-18 | 4.79 | 4.70 | 4.95 | +0.31 | +6.92% | 24 | 1,100 | 27.87% |
| ABBV230120P00135000 | 2022-08-17 1:35PM EDT | 2023-01-20 | 6.72 | 6.60 | 7.05 | -0.08 | -1.18% | 10 | 3,696 | 27.63% |
| ABBV230217P00135000 | 2022-08-10 12:22PM EDT | 2023-02-17 | 8.50 | 7.50 | 7.90 | 0.00 | - | 2 | 283 | 27.69% |
| ABBV230616P00135000 | 2022-08-17 11:59AM EDT | 2023-06-16 | 10.50 | 10.20 | 10.70 | +0.50 | +5.00% | 55 | 322 | 27.31% |
| ABBV240119P00135000 | 2022-08-12 11:15AM EDT | 2024-01-19 | 14.97 | 14.40 | 15.35 | 0.00 | - | 1 | 167 | 28.10% |
| ABBV240621P00135000 | 2022-07-29 10:42AM EDT | 2024-06-21 | 17.20 | 16.05 | 18.05 | 0.00 | - | 1 | 1 | 28.38% |
© 2022 Yahoo. All rights reserved.
