AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EST. Market open.
Strike:135.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00135000 | 2022-01-26 3:04PM EST | 2022-01-28 | 0.81 | 0.69 | 0.83 | +0.01 | +1.25% | 486 | 1,598 | 30.62% |
| ABBV220204C00135000 | 2022-01-26 3:03PM EST | 2022-02-04 | 2.47 | 2.41 | 2.59 | +0.17 | +7.39% | 104 | 251 | 37.43% |
| ABBV220211C00135000 | 2022-01-26 2:03PM EST | 2022-02-11 | 3.57 | 2.94 | 3.15 | +0.70 | +24.39% | 6 | 59 | 33.63% |
| ABBV220218C00135000 | 2022-01-26 2:53PM EST | 2022-02-18 | 3.70 | 3.35 | 3.55 | +0.40 | +12.12% | 306 | 15,828 | 31.25% |
| ABBV220225C00135000 | 2022-01-26 2:09PM EST | 2022-02-25 | 4.04 | 3.45 | 3.95 | +1.14 | +39.31% | 15 | 33 | 30.09% |
| ABBV220304C00135000 | 2022-01-26 1:47PM EST | 2022-03-04 | 4.52 | 3.70 | 4.50 | +1.52 | +50.67% | 17 | 2,546 | 30.38% |
| ABBV220318C00135000 | 2022-01-26 2:24PM EST | 2022-03-18 | 4.99 | 4.70 | 4.85 | +0.34 | +7.31% | 85 | 447 | 27.72% |
| ABBV220520C00135000 | 2022-01-26 1:09PM EST | 2022-05-20 | 7.23 | 6.55 | 7.10 | +0.61 | +9.21% | 35 | 1,528 | 26.17% |
| ABBV220617C00135000 | 2022-01-26 2:35PM EST | 2022-06-17 | 7.80 | 7.45 | 7.75 | +0.30 | +4.00% | 11 | 3,418 | 25.42% |
| ABBV220715C00135000 | 2022-01-25 3:51PM EST | 2022-07-15 | 8.10 | 8.00 | 8.85 | 0.00 | - | 26 | 174 | 26.26% |
| ABBV220819C00135000 | 2022-01-25 11:24AM EST | 2022-08-19 | 8.25 | 8.70 | 9.80 | 0.00 | - | 79 | 460 | 26.31% |
| ABBV230120C00135000 | 2022-01-26 2:48PM EST | 2023-01-20 | 12.60 | 12.45 | 13.10 | +0.35 | +2.86% | 34 | 3,071 | 26.15% |
| ABBV240119C00135000 | 2022-01-26 11:30AM EST | 2024-01-19 | 16.25 | 14.50 | 17.60 | +1.81 | +12.53% | 1 | 277 | 24.47% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00135000 | 2022-01-26 3:04PM EST | 2022-01-28 | 1.78 | 1.74 | 2.01 | -0.78 | -30.47% | 127 | 439 | 21.44% |
| ABBV220204P00135000 | 2022-01-26 2:49PM EST | 2022-02-04 | 3.40 | 3.60 | 3.75 | -0.76 | -18.27% | 35 | 104 | 32.69% |
| ABBV220211P00135000 | 2022-01-25 3:05PM EST | 2022-02-11 | 4.10 | 3.85 | 4.15 | 0.00 | - | 41 | 34 | 28.61% |
| ABBV220218P00135000 | 2022-01-26 2:56PM EST | 2022-02-18 | 4.30 | 4.40 | 4.60 | -0.60 | -12.24% | 52 | 2,842 | 27.42% |
| ABBV220225P00135000 | 2022-01-26 2:03PM EST | 2022-02-25 | 4.05 | 4.45 | 5.10 | -1.86 | -31.47% | 1 | 26 | 27.37% |
| ABBV220304P00135000 | 2022-01-26 9:53AM EST | 2022-03-04 | 4.70 | 4.60 | 5.40 | -1.35 | -22.31% | 1 | 2,512 | 26.48% |
| ABBV220318P00135000 | 2022-01-26 2:03PM EST | 2022-03-18 | 5.05 | 5.60 | 5.90 | -1.10 | -17.89% | 43 | 127 | 25.13% |
| ABBV220520P00135000 | 2022-01-26 1:45PM EST | 2022-05-20 | 8.09 | 8.35 | 9.00 | -1.51 | -15.73% | 31 | 205 | 27.28% |
| ABBV220617P00135000 | 2022-01-26 10:55AM EST | 2022-06-17 | 9.80 | 9.10 | 10.15 | -2.70 | -21.60% | 12 | 352 | 27.92% |
| ABBV220715P00135000 | 2022-01-21 10:02AM EST | 2022-07-15 | 13.55 | 10.55 | 11.30 | 0.00 | - | 1 | 28 | 28.69% |
| ABBV220819P00135000 | 2022-01-19 9:55AM EST | 2022-08-19 | 10.45 | 11.25 | 12.25 | 0.00 | - | 10 | 108 | 28.52% |
| ABBV230120P00135000 | 2022-01-24 10:42AM EST | 2023-01-20 | 17.10 | 16.45 | 18.00 | 0.00 | - | 54 | 746 | 32.51% |
| ABBV240119P00135000 | 2022-01-24 9:38AM EST | 2024-01-19 | 23.49 | 21.80 | 24.40 | 0.00 | - | 1 | 34 | 31.58% |
© 2022 Yahoo. All rights reserved.
