AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Strike:155.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527C00155000 | 2022-05-24 3:56PM EDT | 2022-05-27 | 0.15 | 0.00 | 0.00 | 0.00 | - | 545 | 1,419 | 6.25% |
| ABBV220603C00155000 | 2022-05-24 3:59PM EDT | 2022-06-03 | 0.57 | 0.00 | 0.00 | 0.00 | - | 438 | 1,979 | 3.13% |
| ABBV220610C00155000 | 2022-05-24 3:50PM EDT | 2022-06-10 | 1.21 | 0.00 | 0.00 | 0.00 | - | 37 | 206 | 3.13% |
| ABBV220617C00155000 | 2022-05-24 3:59PM EDT | 2022-06-17 | 1.75 | 0.00 | 0.00 | 0.00 | - | 333 | 5,485 | 3.13% |
| ABBV220624C00155000 | 2022-05-24 3:39PM EDT | 2022-06-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 25 | 159 | 3.13% |
| ABBV220701C00155000 | 2022-05-24 10:14AM EDT | 2022-07-01 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 1.56% |
| ABBV220715C00155000 | 2022-05-24 3:45PM EDT | 2022-07-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 168 | 2,662 | 1.56% |
| ABBV220819C00155000 | 2022-05-24 3:22PM EDT | 2022-08-19 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,240 | 1.56% |
| ABBV221118C00155000 | 2022-05-24 3:06PM EDT | 2022-11-18 | 7.73 | 0.00 | 0.00 | 0.00 | - | 8 | 594 | 0.78% |
| ABBV230120C00155000 | 2022-05-24 3:24PM EDT | 2023-01-20 | 9.61 | 0.00 | 0.00 | 0.00 | - | 21 | 1,266 | 0.78% |
| ABBV230616C00155000 | 2022-05-24 3:24PM EDT | 2023-06-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 0.78% |
| ABBV240119C00155000 | 2022-05-24 1:09PM EDT | 2024-01-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10 | 2,299 | 0.39% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527P00155000 | 2022-05-24 10:21AM EDT | 2022-05-27 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 0.00% |
| ABBV220603P00155000 | 2022-05-24 1:24PM EDT | 2022-06-03 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| ABBV220610P00155000 | 2022-05-20 2:29PM EDT | 2022-06-10 | 8.13 | 0.00 | 0.00 | 0.00 | - | 53 | 85 | 0.00% |
| ABBV220617P00155000 | 2022-05-24 2:58PM EDT | 2022-06-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 41 | 3,723 | 0.00% |
| ABBV220624P00155000 | 2022-05-24 2:58PM EDT | 2022-06-24 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| ABBV220701P00155000 | 2022-05-23 11:29AM EDT | 2022-07-01 | 7.67 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| ABBV220715P00155000 | 2022-05-24 3:03PM EDT | 2022-07-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 49 | 1,221 | 0.00% |
| ABBV220819P00155000 | 2022-05-24 3:55PM EDT | 2022-08-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| ABBV221118P00155000 | 2022-05-23 11:30AM EDT | 2022-11-18 | 14.24 | 0.00 | 0.00 | 0.00 | - | 10 | 232 | 0.00% |
| ABBV230120P00155000 | 2022-05-20 12:16PM EDT | 2023-01-20 | 16.85 | 0.00 | 0.00 | 0.00 | - | 43 | 467 | 0.00% |
| ABBV230616P00155000 | 2022-05-19 1:57PM EDT | 2023-06-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 176 | 0.00% |
| ABBV240119P00155000 | 2022-05-17 12:27PM EDT | 2024-01-19 | 21.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
© 2022 Yahoo. All rights reserved.
