ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00070000 | 2023-04-04 11:40AM EDT | 70.00 | 90.15 | 77.30 | 78.20 | 0.00 | - | 25 | 0 | 410.30% |
| ABBV230616C00075000 | 2023-04-12 2:54PM EDT | 75.00 | 87.55 | 72.20 | 72.75 | 0.00 | - | - | 0 | 374.07% |
| ABBV230616C00080000 | 2023-04-12 3:45PM EDT | 80.00 | 82.20 | 67.10 | 67.75 | 0.00 | - | 3 | 0 | 344.21% |
| ABBV230616C00090000 | 2023-05-26 2:00PM EDT | 90.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| ABBV230616C00095000 | 2023-04-27 2:11PM EDT | 95.00 | 55.75 | 42.30 | 43.25 | 0.00 | - | 2 | 2 | 96.29% |
| ABBV230616C00100000 | 2023-04-14 3:05PM EDT | 100.00 | 62.10 | 47.20 | 47.90 | 0.00 | - | 59 | 64 | 245.56% |
| ABBV230616C00105000 | 2023-05-17 9:35AM EDT | 105.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| ABBV230616C00110000 | 2023-05-31 2:03PM EDT | 110.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| ABBV230616C00115000 | 2023-05-31 3:50PM EDT | 115.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ABBV230616C00120000 | 2023-05-25 3:08PM EDT | 120.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| ABBV230616C00125000 | 2023-05-26 9:35AM EDT | 125.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| ABBV230616C00130000 | 2023-05-31 3:59PM EDT | 130.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| ABBV230616C00134000 | 2023-05-31 12:09PM EDT | 134.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| ABBV230616C00135000 | 2023-05-31 3:05PM EDT | 135.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 32 | 5,536 | 0.00% |
| ABBV230616C00136000 | 2023-05-31 3:14PM EDT | 136.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 37 | 146 | 0.00% |
| ABBV230616C00137000 | 2023-05-31 3:52PM EDT | 137.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 326 | 219 | 0.00% |
| ABBV230616C00138000 | 2023-05-31 3:53PM EDT | 138.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 236 | 1,224 | 0.05% |
| ABBV230616C00139000 | 2023-05-31 3:57PM EDT | 139.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 59 | 243 | 0.78% |
| ABBV230616C00140000 | 2023-05-31 3:59PM EDT | 140.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 390 | 5,655 | 1.56% |
| ABBV230616C00141000 | 2023-05-31 3:51PM EDT | 141.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 41 | 240 | 3.13% |
| ABBV230616C00142000 | 2023-05-31 3:03PM EDT | 142.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 34 | 141 | 3.13% |
| ABBV230616C00143000 | 2023-05-31 3:57PM EDT | 143.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 77 | 202 | 3.13% |
| ABBV230616C00144000 | 2023-05-31 3:33PM EDT | 144.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 1,311 | 6.25% |
| ABBV230616C00145000 | 2023-05-31 3:59PM EDT | 145.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 242 | 5,549 | 6.25% |
| ABBV230616C00146000 | 2023-05-31 12:26PM EDT | 146.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 6.25% |
| ABBV230616C00147000 | 2023-05-31 3:58PM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 464 | 6.25% |
| ABBV230616C00148000 | 2023-05-31 1:46PM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 6.25% |
| ABBV230616C00149000 | 2023-05-31 3:33PM EDT | 149.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 114 | 409 | 6.25% |
| ABBV230616C00150000 | 2023-05-31 3:18PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 155 | 8,689 | 12.50% |
| ABBV230616C00152500 | 2023-05-31 3:10PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 336 | 12.50% |
| ABBV230616C00155000 | 2023-05-31 3:45PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 166 | 6,777 | 12.50% |
| ABBV230616C00157500 | 2023-05-26 3:50PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 75 | 67 | 12.50% |
| ABBV230616C00160000 | 2023-05-31 3:52PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 287 | 9,546 | 12.50% |
| ABBV230616C00162500 | 2023-05-31 9:33AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 12.50% |
| ABBV230616C00165000 | 2023-05-31 3:44PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 13,355 | 25.00% |
| ABBV230616C00167500 | 2023-05-22 3:41PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| ABBV230616C00170000 | 2023-05-31 10:22AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6,942 | 25.00% |
| ABBV230616C00175000 | 2023-05-31 3:27PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,823 | 25.00% |
| ABBV230616C00180000 | 2023-05-31 3:25PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 25.00% |
| ABBV230616C00185000 | 2023-05-15 3:09PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 473 | 25.00% |
| ABBV230616C00190000 | 2023-04-28 3:00PM EDT | 190.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 4 | 513 | 54.69% |
| ABBV230616C00195000 | 2023-04-13 10:32AM EDT | 195.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 196 | 63.28% |
| ABBV230616C00200000 | 2023-05-26 3:50PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 695 | 50.00% |
| ABBV230616C00210000 | 2023-03-24 10:27AM EDT | 210.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 129 | 78.13% |
| ABBV230616C00220000 | 2023-03-16 9:50AM EDT | 220.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 84 | 444 | 83.59% |
| ABBV230616C00230000 | 2022-12-30 1:43PM EDT | 230.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 103.13% |
| ABBV230616C00240000 | 2023-02-02 11:54AM EDT | 240.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 33 | 114.06% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00070000 | 2023-03-30 2:29PM EDT | 70.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 115 | 121.88% |
| ABBV230616P00075000 | 2023-04-10 9:35AM EDT | 75.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 139 | 110.16% |
| ABBV230616P00080000 | 2023-03-23 1:48PM EDT | 80.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 60 | 68 | 100.78% |
| ABBV230616P00085000 | 2023-04-13 1:47PM EDT | 85.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 72 | 90.63% |
| ABBV230616P00090000 | 2023-04-24 3:23PM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 500 | 88.67% |
| ABBV230616P00095000 | 2023-04-26 3:26PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 539 | 65.63% |
| ABBV230616P00100000 | 2023-05-30 10:25AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,095 | 25.00% |
| ABBV230616P00105000 | 2023-05-25 9:59AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 25.00% |
| ABBV230616P00110000 | 2023-05-31 10:34AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,041 | 25.00% |
| ABBV230616P00115000 | 2023-05-31 1:36PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2,116 | 25.00% |
| ABBV230616P00120000 | 2023-05-31 2:36PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,426 | 12.50% |
| ABBV230616P00125000 | 2023-05-31 12:26PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 1,898 | 12.50% |
| ABBV230616P00130000 | 2023-05-31 3:18PM EDT | 130.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,314 | 5,107 | 6.25% |
| ABBV230616P00133000 | 2023-05-31 3:10PM EDT | 133.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 1,027 | 3.13% |
| ABBV230616P00134000 | 2023-05-31 3:33PM EDT | 134.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 78 | 155 | 3.13% |
| ABBV230616P00135000 | 2023-05-31 3:43PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 91 | 7,178 | 3.13% |
| ABBV230616P00136000 | 2023-05-31 3:50PM EDT | 136.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 107 | 235 | 1.56% |
| ABBV230616P00137000 | 2023-05-31 3:54PM EDT | 137.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 233 | 579 | 0.78% |
| ABBV230616P00138000 | 2023-05-31 3:59PM EDT | 138.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 71 | 916 | 0.00% |
| ABBV230616P00139000 | 2023-05-31 3:59PM EDT | 139.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 110 | 594 | 0.00% |
| ABBV230616P00140000 | 2023-05-31 3:59PM EDT | 140.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 151 | 9,920 | 0.00% |
| ABBV230616P00141000 | 2023-05-30 11:01AM EDT | 141.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 0.00% |
| ABBV230616P00142000 | 2023-05-31 3:44PM EDT | 142.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ABBV230616P00143000 | 2023-05-31 12:59PM EDT | 143.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 0.00% |
| ABBV230616P00144000 | 2023-05-30 2:51PM EDT | 144.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| ABBV230616P00145000 | 2023-05-31 3:41PM EDT | 145.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 73 | 11,337 | 0.00% |
| ABBV230616P00146000 | 2023-05-26 10:43AM EDT | 146.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ABBV230616P00147000 | 2023-05-26 2:30PM EDT | 147.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230616P00148000 | 2023-05-26 3:50PM EDT | 148.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ABBV230616P00149000 | 2023-05-25 9:49AM EDT | 149.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230616P00150000 | 2023-05-31 3:50PM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 18,032 | 2,058 | 0.00% |
| ABBV230616P00152500 | 2023-05-31 1:45PM EDT | 152.50 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230616P00155000 | 2023-05-31 3:12PM EDT | 155.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 9,951 | 912 | 0.00% |
| ABBV230616P00160000 | 2023-05-31 3:12PM EDT | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 7,876 | 411 | 0.00% |
| ABBV230616P00165000 | 2023-05-31 3:12PM EDT | 165.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 12,071 | 153 | 0.00% |
| ABBV230616P00170000 | 2023-05-31 3:12PM EDT | 170.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 898 | 55 | 0.00% |
| ABBV230616P00175000 | 2023-05-11 2:03PM EDT | 175.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ABBV230616P00180000 | 2023-05-31 3:12PM EDT | 180.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 286 | 31 | 0.00% |
| ABBV230616P00185000 | 2023-05-26 9:34AM EDT | 185.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230616P00195000 | 2023-05-31 2:40PM EDT | 195.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 50 | 15 | 0.00% |
| ABBV230616P00200000 | 2023-05-31 2:40PM EDT | 200.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 50 | 15 | 0.00% |
| ABBV230616P00205000 | 2023-05-31 3:50PM EDT | 205.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230616P00210000 | 2023-04-19 3:12PM EDT | 210.00 | 48.90 | 64.65 | 65.15 | 0.00 | - | 30 | 0 | 0.00% |
| ABBV230616P00220000 | 2022-04-07 1:48PM EDT | 220.00 | 52.10 | 67.80 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV230616P00230000 | 2023-04-11 9:30AM EDT | 230.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230616P00240000 | 2023-05-16 2:08PM EDT | 240.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.