AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:140.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527C00140000 | 2022-05-20 12:12PM EDT | 2022-05-27 | 9.62 | 8.90 | 11.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV220603C00140000 | 2022-05-20 2:42PM EDT | 2022-06-03 | 9.32 | 10.00 | 11.15 | 0.00 | - | 5 | 25 | 0.00% |
| ABBV220610C00140000 | 2022-05-16 10:48AM EDT | 2022-06-10 | 16.45 | 9.70 | 11.70 | 0.00 | - | 1 | 228 | 0.00% |
| ABBV220617C00140000 | 2022-05-24 3:53PM EDT | 2022-06-17 | 10.50 | 10.90 | 11.80 | 0.00 | - | 34 | 1,104 | 0.00% |
| ABBV220624C00140000 | 2022-05-24 3:06PM EDT | 2022-06-24 | 10.70 | 10.55 | 12.60 | 0.00 | - | 1 | 8 | 24.88% |
| ABBV220715C00140000 | 2022-05-24 3:10PM EDT | 2022-07-15 | 11.49 | 12.15 | 13.10 | 0.00 | - | 19 | 629 | 23.07% |
| ABBV220819C00140000 | 2022-05-24 12:21PM EDT | 2022-08-19 | 12.40 | 13.55 | 14.45 | 0.00 | - | 3 | 541 | 24.38% |
| ABBV221118C00140000 | 2022-05-23 2:52PM EDT | 2022-11-18 | 15.00 | 16.30 | 17.20 | 0.00 | - | 4 | 78 | 25.00% |
| ABBV230120C00140000 | 2022-05-25 9:33AM EDT | 2023-01-20 | 18.25 | 17.95 | 18.70 | +1.64 | +9.87% | 1 | 3,678 | 24.99% |
| ABBV230616C00140000 | 2022-05-23 12:13PM EDT | 2023-06-16 | 21.50 | 19.40 | 21.65 | 0.00 | - | 6 | 105 | 24.96% |
| ABBV240119C00140000 | 2022-05-23 3:30PM EDT | 2024-01-19 | 22.10 | 22.25 | 24.65 | 0.00 | - | 7 | 2,141 | 24.20% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527P00140000 | 2022-05-24 3:54PM EDT | 2022-05-27 | 0.16 | 0.05 | 0.14 | 0.00 | - | 56 | 338 | 50.00% |
| ABBV220603P00140000 | 2022-05-24 3:40PM EDT | 2022-06-03 | 0.48 | 0.25 | 0.48 | 0.00 | - | 15 | 373 | 39.40% |
| ABBV220610P00140000 | 2022-05-24 3:38PM EDT | 2022-06-10 | 0.82 | 0.68 | 0.95 | -0.12 | -12.77% | 3 | 90 | 37.28% |
| ABBV220617P00140000 | 2022-05-25 9:30AM EDT | 2022-06-17 | 0.91 | 1.11 | 1.26 | -0.48 | -34.53% | 3 | 2,502 | 34.69% |
| ABBV220624P00140000 | 2022-05-23 3:41PM EDT | 2022-06-24 | 1.97 | 0.91 | 2.51 | 0.00 | - | 20 | 218 | 40.64% |
| ABBV220701P00140000 | 2022-05-24 3:41PM EDT | 2022-07-01 | 2.15 | 0.50 | 2.98 | 0.00 | - | 127 | 81 | 39.83% |
| ABBV220715P00140000 | 2022-05-25 9:33AM EDT | 2022-07-15 | 2.74 | 2.70 | 2.80 | -0.36 | -11.61% | 51 | 2,181 | 33.04% |
| ABBV220819P00140000 | 2022-05-24 3:48PM EDT | 2022-08-19 | 4.65 | 4.35 | 4.60 | 0.00 | - | 17 | 811 | 33.05% |
| ABBV221118P00140000 | 2022-05-23 3:31PM EDT | 2022-11-18 | 8.60 | 7.35 | 8.15 | 0.00 | - | 1 | 374 | 32.72% |
| ABBV230120P00140000 | 2022-05-24 11:20AM EDT | 2023-01-20 | 10.45 | 8.90 | 10.25 | 0.00 | - | 55 | 4,382 | 32.84% |
| ABBV230616P00140000 | 2022-05-20 11:30AM EDT | 2023-06-16 | 12.50 | 11.90 | 14.30 | 0.00 | - | 1 | 332 | 32.98% |
| ABBV240119P00140000 | 2022-05-20 12:35PM EDT | 2024-01-19 | 15.93 | 15.45 | 17.95 | 0.00 | - | 2 | 1,153 | 31.49% |
© 2022 Yahoo. All rights reserved.
