AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:165.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527C00165000 | 2022-05-25 9:41AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 893 | 39.45% |
| ABBV220603C00165000 | 2022-05-24 1:18PM EDT | 2022-06-03 | 0.03 | 0.03 | 0.11 | 0.00 | - | 10 | 210 | 28.13% |
| ABBV220610C00165000 | 2022-05-24 2:59PM EDT | 2022-06-10 | 0.12 | 0.07 | 0.30 | 0.00 | - | 3 | 157 | 26.56% |
| ABBV220617C00165000 | 2022-05-25 9:37AM EDT | 2022-06-17 | 0.29 | 0.32 | 0.45 | +0.02 | +7.41% | 3 | 5,841 | 24.73% |
| ABBV220624C00165000 | 2022-05-25 9:38AM EDT | 2022-06-24 | 0.52 | 0.40 | 0.70 | +0.12 | +30.00% | 1 | 94 | 24.66% |
| ABBV220701C00165000 | 2022-05-24 10:08AM EDT | 2022-07-01 | 0.71 | 0.33 | 1.96 | 0.00 | - | 5 | 318 | 32.04% |
| ABBV220715C00165000 | 2022-05-25 9:40AM EDT | 2022-07-15 | 1.20 | 1.01 | 1.22 | +0.38 | +46.34% | 27 | 2,628 | 22.83% |
| ABBV220819C00165000 | 2022-05-24 3:24PM EDT | 2022-08-19 | 1.85 | 2.09 | 2.50 | 0.00 | - | 74 | 3,234 | 23.52% |
| ABBV221118C00165000 | 2022-05-24 3:30PM EDT | 2022-11-18 | 4.48 | 4.75 | 5.40 | 0.00 | - | 4 | 1,714 | 24.30% |
| ABBV230120C00165000 | 2022-05-24 3:27PM EDT | 2023-01-20 | 6.00 | 6.25 | 7.25 | 0.00 | - | 23 | 1,476 | 24.88% |
| ABBV230616C00165000 | 2022-05-23 3:27PM EDT | 2023-06-16 | 8.25 | 8.40 | 10.40 | 0.00 | - | 25 | 247 | 24.81% |
| ABBV240119C00165000 | 2022-05-24 3:34PM EDT | 2024-01-19 | 12.47 | 12.25 | 14.15 | 0.00 | - | 9 | 772 | 24.73% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527P00165000 | 2022-05-24 3:57PM EDT | 2022-05-27 | 15.93 | 12.80 | 15.30 | 0.00 | - | 1 | 35 | 86.33% |
| ABBV220603P00165000 | 2022-05-23 11:30AM EDT | 2022-06-03 | 14.81 | 12.75 | 15.20 | 0.00 | - | 10 | 15 | 63.92% |
| ABBV220610P00165000 | 2022-05-11 10:20AM EDT | 2022-06-10 | 12.65 | 13.00 | 15.55 | 0.00 | - | 6 | 5 | 52.47% |
| ABBV220617P00165000 | 2022-05-24 1:44PM EDT | 2022-06-17 | 17.41 | 13.15 | 14.65 | 0.00 | - | 10 | 1,034 | 36.45% |
| ABBV220624P00165000 | 2022-05-16 3:22PM EDT | 2022-06-24 | 10.40 | 13.30 | 15.50 | 0.00 | - | 5 | 5 | 38.49% |
| ABBV220715P00165000 | 2022-05-24 2:17PM EDT | 2022-07-15 | 18.60 | 14.95 | 17.45 | 0.00 | - | 3 | 59 | 39.77% |
| ABBV220819P00165000 | 2022-05-25 9:39AM EDT | 2022-08-19 | 16.60 | 16.25 | 17.40 | -3.10 | -15.74% | 2 | 211 | 30.57% |
| ABBV221118P00165000 | 2022-05-06 9:58AM EDT | 2022-11-18 | 20.56 | 19.70 | 21.35 | 0.00 | - | 1 | 108 | 31.37% |
| ABBV230120P00165000 | 2022-05-20 1:38PM EDT | 2023-01-20 | 23.65 | 21.35 | 23.20 | 0.00 | - | 1 | 398 | 30.82% |
| ABBV230616P00165000 | 2022-05-20 1:14PM EDT | 2023-06-16 | 26.75 | 24.25 | 26.90 | 0.00 | - | 14 | 76 | 30.30% |
| ABBV240119P00165000 | 2022-05-20 1:14PM EDT | 2024-01-19 | 29.00 | 28.05 | 31.20 | 0.00 | - | 1 | 216 | 29.80% |
© 2022 Yahoo. All rights reserved.
