AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00070000 | 2023-01-11 3:50PM EST | 70.00 | 87.00 | 75.50 | 76.15 | 0.00 | - | 4 | 0 | 151.56% |
| ABBV230217C00075000 | 2023-01-12 10:26AM EST | 75.00 | 78.62 | 70.35 | 71.05 | 0.00 | - | - | 3 | 117.97% |
| ABBV230217C00090000 | 2023-01-27 3:06PM EST | 90.00 | 57.33 | 55.40 | 56.10 | 0.00 | - | 1 | 5 | 95.90% |
| ABBV230217C00095000 | 2023-01-11 3:51PM EST | 95.00 | 61.95 | 50.55 | 51.25 | 0.00 | - | 8 | 0 | 98.73% |
| ABBV230217C00100000 | 2023-01-26 2:17PM EST | 100.00 | 48.08 | 45.50 | 46.20 | 0.00 | - | 2 | 4 | 85.16% |
| ABBV230217C00105000 | 2023-01-11 3:12PM EST | 105.00 | 52.00 | 40.60 | 41.25 | 0.00 | - | 45 | 0 | 79.69% |
| ABBV230217C00110000 | 2023-01-24 11:04AM EST | 110.00 | 37.60 | 35.55 | 36.35 | 0.00 | - | 1 | 32 | 71.05% |
| ABBV230217C00115000 | 2022-09-30 2:51PM EST | 115.00 | 23.20 | 33.95 | 34.80 | 0.00 | - | 1 | 5 | 122.51% |
| ABBV230217C00120000 | 2023-01-23 1:25PM EST | 120.00 | 29.49 | 25.70 | 26.25 | 0.00 | - | 280 | 284 | 53.03% |
| ABBV230217C00125000 | 2023-01-30 12:48PM EST | 125.00 | 21.30 | 20.85 | 21.35 | -1.12 | -5.00% | 5 | 4 | 52.54% |
| ABBV230217C00130000 | 2023-01-30 10:11AM EST | 130.00 | 17.25 | 16.10 | 16.50 | -0.80 | -4.43% | 18 | 8 | 44.61% |
| ABBV230217C00135000 | 2023-01-30 12:34PM EST | 135.00 | 12.10 | 11.60 | 11.90 | -0.48 | -3.82% | 1 | 17 | 38.75% |
| ABBV230217C00138000 | 2023-01-26 10:54AM EST | 138.00 | 11.02 | 9.10 | 9.35 | 0.00 | - | - | 2 | 36.11% |
| ABBV230217C00139000 | 2023-01-26 3:29PM EST | 139.00 | 10.05 | 8.25 | 8.60 | 0.00 | - | - | 5 | 35.84% |
| ABBV230217C00140000 | 2023-01-30 1:59PM EST | 140.00 | 7.88 | 7.50 | 7.75 | -0.37 | -4.48% | 6 | 847 | 34.42% |
| ABBV230217C00142000 | 2023-01-26 3:38PM EST | 142.00 | 7.50 | 6.05 | 6.35 | 0.00 | - | - | 4 | 33.59% |
| ABBV230217C00143000 | 2023-01-24 10:11AM EST | 143.00 | 6.65 | 5.40 | 5.60 | 0.00 | - | - | 4 | 32.39% |
| ABBV230217C00144000 | 2023-01-27 11:19AM EST | 144.00 | 5.45 | 4.80 | 4.95 | 0.00 | - | 3 | 26 | 31.74% |
| ABBV230217C00145000 | 2023-01-30 1:59PM EST | 145.00 | 4.45 | 4.20 | 4.35 | -0.55 | -11.00% | 33 | 1,097 | 31.20% |
| ABBV230217C00146000 | 2023-01-30 3:36PM EST | 146.00 | 3.69 | 3.65 | 3.80 | -0.61 | -14.19% | 88 | 16 | 30.75% |
| ABBV230217C00147000 | 2023-01-30 3:36PM EST | 147.00 | 3.19 | 3.15 | 3.30 | -0.51 | -13.78% | 56 | 588 | 30.38% |
| ABBV230217C00148000 | 2023-01-30 2:28PM EST | 148.00 | 2.77 | 2.69 | 2.81 | -0.61 | -18.05% | 30 | 197 | 29.77% |
| ABBV230217C00149000 | 2023-01-30 3:03PM EST | 149.00 | 2.27 | 2.24 | 2.43 | -0.70 | -23.57% | 9 | 45 | 29.71% |
| ABBV230217C00150000 | 2023-01-30 3:59PM EST | 150.00 | 1.95 | 1.88 | 2.00 | -0.22 | -10.14% | 212 | 5,803 | 28.89% |
| ABBV230217C00152500 | 2023-01-30 3:58PM EST | 152.50 | 1.22 | 1.17 | 1.26 | -0.17 | -12.23% | 219 | 471 | 28.22% |
| ABBV230217C00155000 | 2023-01-30 3:58PM EST | 155.00 | 0.75 | 0.71 | 0.82 | -0.15 | -16.67% | 389 | 4,854 | 28.52% |
| ABBV230217C00157500 | 2023-01-30 3:25PM EST | 157.50 | 0.45 | 0.41 | 0.46 | -0.13 | -22.41% | 749 | 754 | 27.86% |
| ABBV230217C00160000 | 2023-01-30 3:37PM EST | 160.00 | 0.25 | 0.25 | 0.28 | -0.07 | -21.87% | 203 | 8,922 | 28.22% |
| ABBV230217C00162500 | 2023-01-30 3:57PM EST | 162.50 | 0.15 | 0.12 | 0.19 | -0.05 | -25.00% | 11 | 73 | 29.30% |
| ABBV230217C00165000 | 2023-01-30 3:56PM EST | 165.00 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 96 | 6,322 | 29.88% |
| ABBV230217C00167500 | 2023-01-26 3:47PM EST | 167.50 | 0.12 | 0.07 | 0.08 | 0.00 | - | - | 30 | 30.76% |
| ABBV230217C00170000 | 2023-01-30 3:18PM EST | 170.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 119 | 5,428 | 32.13% |
| ABBV230217C00172500 | 2023-01-30 1:09PM EST | 172.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 55 | 9 | 33.79% |
| ABBV230217C00175000 | 2023-01-30 3:28PM EST | 175.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 24 | 4,748 | 35.16% |
| ABBV230217C00180000 | 2023-01-30 2:25PM EST | 180.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 27 | 3,359 | 38.67% |
| ABBV230217C00185000 | 2023-01-30 11:49AM EST | 185.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 948 | 41.02% |
| ABBV230217C00190000 | 2023-01-27 12:04PM EST | 190.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 130 | 46.88% |
| ABBV230217C00195000 | 2023-01-13 3:51PM EST | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 53 | 289 | 48.83% |
| ABBV230217C00200000 | 2023-01-26 10:25AM EST | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 52.34% |
| ABBV230217C00210000 | 2022-12-28 2:12PM EST | 210.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 41 | 44 | 62.11% |
| ABBV230217C00220000 | 2023-01-23 10:40AM EST | 220.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 62.50% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217P00070000 | 2023-01-10 12:44PM EST | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 158 | 117.97% |
| ABBV230217P00075000 | 2023-01-10 12:44PM EST | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 52 | 107.81% |
| ABBV230217P00080000 | 2023-01-20 1:06PM EST | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 142.19% |
| ABBV230217P00085000 | 2023-01-20 1:06PM EST | 85.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 18 | 34 | 121.88% |
| ABBV230217P00090000 | 2023-01-11 2:42PM EST | 90.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 2 | 1,097 | 110.64% |
| ABBV230217P00095000 | 2023-01-23 11:28AM EST | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 66 | 71.09% |
| ABBV230217P00100000 | 2023-01-20 12:06PM EST | 100.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 40 | 1,156 | 63.28% |
| ABBV230217P00105000 | 2023-01-30 3:43PM EST | 105.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 20 | 959 | 57.03% |
| ABBV230217P00110000 | 2023-01-30 10:51AM EST | 110.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 4 | 4,108 | 50.78% |
| ABBV230217P00115000 | 2023-01-30 9:31AM EST | 115.00 | 0.10 | 0.04 | 0.23 | +0.03 | +42.86% | 3 | 1,479 | 53.52% |
| ABBV230217P00120000 | 2023-01-30 12:57PM EST | 120.00 | 0.17 | 0.05 | 0.19 | +0.07 | +70.00% | 20 | 810 | 47.85% |
| ABBV230217P00125000 | 2023-01-27 3:53PM EST | 125.00 | 0.19 | 0.15 | 0.24 | 0.00 | - | 33 | 758 | 41.11% |
| ABBV230217P00130000 | 2023-01-30 3:34PM EST | 130.00 | 0.40 | 0.38 | 0.42 | +0.04 | +11.11% | 40 | 1,283 | 36.79% |
| ABBV230217P00135000 | 2023-01-30 3:34PM EST | 135.00 | 0.82 | 0.78 | 0.85 | +0.15 | +22.39% | 34 | 14,200 | 33.69% |
| ABBV230217P00136000 | 2023-01-30 3:43PM EST | 136.00 | 0.93 | 0.91 | 0.98 | +0.08 | +9.41% | 41 | 34 | 33.13% |
| ABBV230217P00137000 | 2023-01-30 2:29PM EST | 137.00 | 1.09 | 1.04 | 1.14 | +0.21 | +23.86% | 9 | 37 | 32.69% |
| ABBV230217P00138000 | 2023-01-30 12:47PM EST | 138.00 | 1.19 | 1.21 | 1.30 | -0.01 | -0.83% | 6 | 30 | 32.01% |
| ABBV230217P00139000 | 2023-01-30 2:48PM EST | 139.00 | 1.48 | 1.40 | 1.51 | +0.28 | +23.33% | 11 | 32 | 31.59% |
| ABBV230217P00140000 | 2023-01-30 3:59PM EST | 140.00 | 1.69 | 1.61 | 1.75 | +0.21 | +14.19% | 100 | 2,264 | 31.23% |
| ABBV230217P00141000 | 2023-01-30 2:36PM EST | 141.00 | 1.95 | 1.88 | 1.99 | +0.24 | +14.04% | 28 | 49 | 30.57% |
| ABBV230217P00142000 | 2023-01-30 3:06PM EST | 142.00 | 2.28 | 2.14 | 2.30 | +0.44 | +23.91% | 23 | 50 | 30.25% |
| ABBV230217P00143000 | 2023-01-30 10:21AM EST | 143.00 | 2.14 | 2.48 | 2.60 | -0.01 | -0.47% | 11 | 24 | 29.55% |
| ABBV230217P00144000 | 2023-01-30 2:07PM EST | 144.00 | 2.84 | 2.84 | 2.97 | +0.43 | +17.84% | 21 | 69 | 29.14% |
| ABBV230217P00145000 | 2023-01-30 3:38PM EST | 145.00 | 3.25 | 3.25 | 3.40 | +0.13 | +4.17% | 446 | 17,589 | 28.87% |
| ABBV230217P00146000 | 2023-01-30 12:52PM EST | 146.00 | 3.70 | 3.70 | 3.85 | +0.31 | +9.14% | 68 | 12 | 28.43% |
| ABBV230217P00147000 | 2023-01-30 12:32PM EST | 147.00 | 4.05 | 4.15 | 4.30 | +0.23 | +6.02% | 26 | 335 | 27.66% |
| ABBV230217P00148000 | 2023-01-30 2:01PM EST | 148.00 | 4.70 | 4.70 | 4.85 | +0.62 | +15.20% | 2 | 169 | 27.32% |
| ABBV230217P00149000 | 2023-01-30 2:53PM EST | 149.00 | 5.58 | 5.30 | 5.50 | +0.95 | +20.52% | 13 | 150 | 27.42% |
| ABBV230217P00150000 | 2023-01-30 3:38PM EST | 150.00 | 5.95 | 5.90 | 6.10 | +0.80 | +15.53% | 30 | 13,913 | 26.76% |
| ABBV230217P00152500 | 2023-01-30 10:18AM EST | 152.50 | 6.90 | 7.70 | 7.90 | -0.40 | -5.48% | 1 | 44 | 26.10% |
| ABBV230217P00155000 | 2023-01-30 3:06PM EST | 155.00 | 10.02 | 9.60 | 10.05 | +1.37 | +15.84% | 38 | 2,299 | 27.03% |
| ABBV230217P00160000 | 2023-01-30 3:43PM EST | 160.00 | 14.44 | 14.30 | 14.75 | +0.86 | +6.33% | 17 | 2,122 | 30.71% |
| ABBV230217P00162500 | 2023-01-27 3:07PM EST | 162.50 | 15.30 | 16.75 | 17.20 | 0.00 | - | 1 | 3 | 33.35% |
| ABBV230217P00165000 | 2023-01-30 10:17AM EST | 165.00 | 18.14 | 19.25 | 19.70 | +0.39 | +2.20% | 59 | 83 | 36.82% |
| ABBV230217P00170000 | 2023-01-25 1:30PM EST | 170.00 | 22.37 | 24.15 | 24.75 | 0.00 | - | 1 | 36 | 44.68% |
| ABBV230217P00175000 | 2023-01-12 1:17PM EST | 175.00 | 22.00 | 29.10 | 29.80 | 0.00 | - | 2 | 2 | 52.30% |
| ABBV230217P00180000 | 2023-01-26 12:02PM EST | 180.00 | 32.20 | 34.15 | 34.85 | 0.00 | - | 10 | 24 | 59.67% |
| ABBV230217P00185000 | 2022-12-16 3:28PM EST | 185.00 | 23.75 | 30.95 | 31.80 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV230217P00200000 | 2022-10-24 9:29AM EST | 200.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
