AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Strike:170.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527C00170000 | 2022-05-24 2:04PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 284 | 25.00% |
| ABBV220603C00170000 | 2022-05-20 3:15PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 12.50% |
| ABBV220610C00170000 | 2022-05-24 3:59PM EDT | 2022-06-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| ABBV220617C00170000 | 2022-05-24 3:55PM EDT | 2022-06-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 392 | 7,535 | 12.50% |
| ABBV220624C00170000 | 2022-05-24 9:33AM EDT | 2022-06-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| ABBV220701C00170000 | 2022-05-17 2:47PM EDT | 2022-07-01 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 35 | 12.50% |
| ABBV220715C00170000 | 2022-05-24 2:57PM EDT | 2022-07-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 6,589 | 6.25% |
| ABBV220819C00170000 | 2022-05-24 3:35PM EDT | 2022-08-19 | 1.14 | 0.00 | 0.00 | 0.00 | - | 31 | 2,761 | 6.25% |
| ABBV221118C00170000 | 2022-05-24 1:09PM EDT | 2022-11-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 1,450 | 3.13% |
| ABBV230120C00170000 | 2022-05-24 3:11PM EDT | 2023-01-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18 | 2,398 | 3.13% |
| ABBV230616C00170000 | 2022-05-24 9:44AM EDT | 2023-06-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 3.13% |
| ABBV240119C00170000 | 2022-05-23 3:39PM EDT | 2024-01-19 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527P00170000 | 2022-05-24 11:25AM EDT | 2022-05-27 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABBV220603P00170000 | 2022-05-20 12:31PM EDT | 2022-06-03 | 20.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220617P00170000 | 2022-05-24 11:40AM EDT | 2022-06-17 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 348 | 0.00% |
| ABBV220701P00170000 | 2022-05-19 12:42PM EDT | 2022-07-01 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ABBV220715P00170000 | 2022-05-24 3:19PM EDT | 2022-07-15 | 22.77 | 0.00 | 0.00 | 0.00 | - | 54 | 110 | 0.00% |
| ABBV220819P00170000 | 2022-05-24 11:23AM EDT | 2022-08-19 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| ABBV221118P00170000 | 2022-05-17 1:59PM EDT | 2022-11-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 153 | 0.00% |
| ABBV230120P00170000 | 2022-05-16 3:47PM EDT | 2023-01-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,222 | 0.00% |
| ABBV230616P00170000 | 2022-05-24 10:39AM EDT | 2023-06-16 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| ABBV240119P00170000 | 2022-05-17 2:56PM EDT | 2024-01-19 | 30.34 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
