AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:175.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527C00175000 | 2022-05-20 12:58PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 60.16% |
| ABBV220603C00175000 | 2022-05-18 11:11AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 25 | 39.94% |
| ABBV220610C00175000 | 2022-05-20 12:47PM EDT | 2022-06-10 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 10 | 34.57% |
| ABBV220617C00175000 | 2022-05-25 9:56AM EDT | 2022-06-17 | 0.07 | 0.06 | 0.11 | 0.00 | - | 202 | 3,181 | 27.64% |
| ABBV220624C00175000 | 2022-05-20 11:20AM EDT | 2022-06-24 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 36.08% |
| ABBV220701C00175000 | 2022-05-23 9:39AM EDT | 2022-07-01 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 3 | 29.91% |
| ABBV220715C00175000 | 2022-05-24 12:49PM EDT | 2022-07-15 | 0.20 | 0.24 | 0.31 | 0.00 | - | 11 | 1,127 | 22.71% |
| ABBV220819C00175000 | 2022-05-25 9:50AM EDT | 2022-08-19 | 0.85 | 0.83 | 0.94 | +0.21 | +32.81% | 5 | 1,896 | 22.90% |
| ABBV221118C00175000 | 2022-05-25 9:55AM EDT | 2022-11-18 | 3.00 | 2.77 | 2.99 | +0.66 | +28.21% | 1 | 795 | 23.58% |
| ABBV230120C00175000 | 2022-05-25 9:30AM EDT | 2023-01-20 | 3.55 | 4.25 | 4.70 | -0.12 | -3.27% | 1 | 1,814 | 24.60% |
| ABBV230616C00175000 | 2022-05-24 10:18AM EDT | 2023-06-16 | 6.89 | 6.90 | 7.30 | +1.06 | +18.18% | 1 | 362 | 24.12% |
| ABBV240119C00175000 | 2022-05-25 9:30AM EDT | 2024-01-19 | 9.80 | 10.25 | 11.15 | +0.72 | +7.93% | 2 | 509 | 24.55% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220527P00175000 | 2022-04-20 3:29PM EDT | 2022-05-27 | 18.83 | 23.55 | 25.85 | 0.00 | - | 3 | 3 | 156.93% |
| ABBV220617P00175000 | 2022-05-19 10:08AM EDT | 2022-06-17 | 25.10 | 22.30 | 23.55 | 0.00 | - | 10 | 41 | 42.77% |
| ABBV220715P00175000 | 2022-05-23 11:57AM EDT | 2022-07-15 | 25.75 | 23.70 | 24.95 | 0.00 | - | 2 | 12 | 39.32% |
| ABBV220819P00175000 | 2022-05-25 9:47AM EDT | 2022-08-19 | 25.30 | 24.30 | 25.35 | +2.98 | +13.35% | 1 | 183 | 32.31% |
| ABBV221118P00175000 | 2022-04-11 9:34AM EDT | 2022-11-18 | 15.35 | 26.90 | 29.40 | 0.00 | - | 2 | 7 | 34.13% |
| ABBV230120P00175000 | 2022-05-24 10:46AM EDT | 2023-01-20 | 31.15 | 28.35 | 29.55 | 0.00 | - | 1 | 415 | 29.68% |
| ABBV230616P00175000 | 2022-04-07 10:00AM EDT | 2023-06-16 | 21.30 | 30.60 | 31.60 | 0.00 | - | - | 11 | 26.95% |
| ABBV240119P00175000 | 2022-05-24 10:11AM EDT | 2024-01-19 | 35.80 | 34.50 | 36.05 | 0.00 | - | 2 | 77 | 27.52% |
© 2022 Yahoo. All rights reserved.
