AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616C00070000 | 2023-01-11 3:53PM EST | 70.00 | 86.90 | 74.80 | 77.10 | 0.00 | - | 2 | 0 | 70.29% |
| ABBV230616C00095000 | 2022-12-07 3:44PM EST | 95.00 | 70.42 | 71.10 | 72.20 | 0.00 | - | 33 | 17 | 151.44% |
| ABBV230616C00100000 | 2023-01-11 1:37PM EST | 100.00 | 57.07 | 45.30 | 47.60 | 0.00 | - | 26 | 15 | 53.47% |
| ABBV230616C00105000 | 2023-01-09 3:12PM EST | 105.00 | 56.83 | 40.50 | 42.75 | 0.00 | - | 1 | 96 | 49.05% |
| ABBV230616C00110000 | 2023-02-03 3:55PM EST | 110.00 | 36.25 | 35.70 | 38.00 | -3.77 | -9.42% | 2 | 46 | 45.23% |
| ABBV230616C00115000 | 2023-02-02 9:52AM EST | 115.00 | 30.75 | 31.05 | 33.15 | 0.00 | - | 2 | 376 | 40.80% |
| ABBV230616C00120000 | 2023-02-03 3:06PM EST | 120.00 | 27.20 | 27.10 | 28.90 | -11.29 | -29.33% | 11 | 159 | 39.03% |
| ABBV230616C00125000 | 2023-02-03 9:48AM EST | 125.00 | 23.93 | 22.70 | 23.15 | +1.58 | +7.07% | 1 | 103 | 30.57% |
| ABBV230616C00130000 | 2023-02-03 2:31PM EST | 130.00 | 18.65 | 18.60 | 20.50 | +0.22 | +1.19% | 5 | 176 | 34.09% |
| ABBV230616C00135000 | 2023-02-03 1:24PM EST | 135.00 | 15.20 | 14.70 | 16.85 | -0.30 | -1.94% | 15 | 1,493 | 32.56% |
| ABBV230616C00140000 | 2023-02-03 2:40PM EST | 140.00 | 11.35 | 11.30 | 11.60 | +0.20 | +1.79% | 5 | 1,829 | 25.42% |
| ABBV230616C00145000 | 2023-02-03 2:38PM EST | 145.00 | 8.34 | 8.30 | 8.60 | +0.04 | +0.48% | 12 | 2,801 | 24.25% |
| ABBV230616C00150000 | 2023-02-03 2:45PM EST | 150.00 | 5.80 | 5.80 | 6.15 | +0.15 | +2.65% | 21 | 2,375 | 23.37% |
| ABBV230616C00155000 | 2023-02-03 2:07PM EST | 155.00 | 3.95 | 3.85 | 4.10 | +0.08 | +2.07% | 12 | 1,624 | 22.27% |
| ABBV230616C00160000 | 2023-02-03 3:55PM EST | 160.00 | 2.47 | 2.49 | 2.67 | -0.06 | -2.37% | 141 | 4,383 | 21.66% |
| ABBV230616C00165000 | 2023-02-03 2:48PM EST | 165.00 | 1.52 | 1.50 | 1.70 | -0.04 | -2.56% | 40 | 3,551 | 21.33% |
| ABBV230616C00170000 | 2023-02-03 3:30PM EST | 170.00 | 0.96 | 0.90 | 1.03 | -0.02 | -2.04% | 27 | 1,692 | 20.98% |
| ABBV230616C00175000 | 2023-02-03 2:54PM EST | 175.00 | 0.65 | 0.49 | 0.63 | +0.05 | +8.33% | 40 | 1,539 | 20.92% |
| ABBV230616C00180000 | 2023-02-03 1:59PM EST | 180.00 | 0.39 | 0.30 | 0.48 | -0.02 | -4.88% | 7 | 1,884 | 21.94% |
| ABBV230616C00185000 | 2023-02-03 3:27PM EST | 185.00 | 0.30 | 0.18 | 0.30 | -0.05 | -14.29% | 3 | 533 | 22.02% |
| ABBV230616C00190000 | 2023-02-03 2:05PM EST | 190.00 | 0.07 | 0.07 | 0.25 | -0.11 | -61.11% | 11 | 427 | 23.22% |
| ABBV230616C00195000 | 2023-02-03 2:06PM EST | 195.00 | 0.19 | 0.03 | 0.35 | +0.03 | +18.75% | 10 | 159 | 26.49% |
| ABBV230616C00200000 | 2023-02-03 2:12PM EST | 200.00 | 0.09 | 0.03 | 0.15 | -0.07 | -43.75% | 2 | 128 | 24.76% |
| ABBV230616C00210000 | 2023-02-03 2:19PM EST | 210.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 2 | 76 | 26.37% |
| ABBV230616C00220000 | 2023-01-30 9:45AM EST | 220.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 410 | 27.93% |
| ABBV230616C00230000 | 2022-12-30 12:43PM EST | 230.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 10 | 35.55% |
| ABBV230616C00240000 | 2023-02-02 10:54AM EST | 240.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 33 | 39.94% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230616P00070000 | 2023-02-03 11:10AM EST | 70.00 | 0.08 | 0.02 | 0.14 | -0.05 | -38.46% | 2 | 34 | 50.00% |
| ABBV230616P00075000 | 2023-02-01 10:04AM EST | 75.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 140 | 51.17% |
| ABBV230616P00080000 | 2023-02-03 2:10PM EST | 80.00 | 0.17 | 0.09 | 0.23 | +0.03 | +21.43% | 2 | 53 | 47.95% |
| ABBV230616P00085000 | 2023-02-03 2:10PM EST | 85.00 | 0.19 | 0.12 | 0.27 | 0.00 | - | 2 | 71 | 44.73% |
| ABBV230616P00090000 | 2023-02-03 12:04PM EST | 90.00 | 0.23 | 0.06 | 0.38 | -0.06 | -20.69% | 1 | 486 | 42.87% |
| ABBV230616P00095000 | 2023-01-31 11:58AM EST | 95.00 | 0.33 | 0.14 | 0.41 | 0.00 | - | 4 | 364 | 39.21% |
| ABBV230616P00100000 | 2023-02-03 10:02AM EST | 100.00 | 0.40 | 0.35 | 0.49 | -0.10 | -20.00% | 20 | 1,081 | 36.33% |
| ABBV230616P00105000 | 2023-01-30 10:36AM EST | 105.00 | 0.55 | 0.43 | 0.73 | 0.00 | - | 1 | 284 | 35.16% |
| ABBV230616P00110000 | 2023-02-03 3:31PM EST | 110.00 | 0.72 | 0.69 | 0.85 | -0.14 | -16.28% | 2 | 885 | 32.15% |
| ABBV230616P00115000 | 2023-02-02 9:34AM EST | 115.00 | 1.00 | 0.74 | 1.04 | -0.12 | -10.71% | 1 | 1,933 | 29.52% |
| ABBV230616P00120000 | 2023-02-03 3:40PM EST | 120.00 | 1.38 | 1.09 | 1.48 | -0.10 | -6.76% | 2 | 2,307 | 28.10% |
| ABBV230616P00125000 | 2023-02-03 10:20AM EST | 125.00 | 1.86 | 1.40 | 2.02 | -0.21 | -10.14% | 1 | 1,642 | 26.40% |
| ABBV230616P00130000 | 2023-02-03 11:24AM EST | 130.00 | 2.54 | 2.60 | 2.88 | -0.37 | -12.71% | 3 | 3,739 | 25.24% |
| ABBV230616P00135000 | 2023-02-03 3:17PM EST | 135.00 | 3.85 | 3.75 | 3.95 | -0.25 | -6.10% | 16 | 1,203 | 23.78% |
| ABBV230616P00140000 | 2023-02-03 3:12PM EST | 140.00 | 5.40 | 5.20 | 5.50 | -0.25 | -4.42% | 16 | 2,542 | 22.73% |
| ABBV230616P00145000 | 2023-02-03 2:06PM EST | 145.00 | 7.35 | 7.20 | 7.50 | -0.30 | -3.92% | 7 | 1,630 | 21.69% |
| ABBV230616P00150000 | 2023-02-03 11:54AM EST | 150.00 | 9.60 | 9.70 | 10.15 | -0.50 | -4.95% | 2 | 1,681 | 21.07% |
| ABBV230616P00155000 | 2023-02-02 10:40AM EST | 155.00 | 13.70 | 12.80 | 13.30 | 0.00 | - | 6 | 493 | 20.40% |
| ABBV230616P00160000 | 2023-01-30 3:07PM EST | 160.00 | 16.75 | 16.50 | 17.05 | 0.00 | - | 2 | 2,391 | 20.15% |
| ABBV230616P00165000 | 2023-02-01 12:39PM EST | 165.00 | 20.48 | 20.60 | 21.35 | 0.00 | - | 2 | 332 | 20.69% |
| ABBV230616P00170000 | 2023-02-02 1:30PM EST | 170.00 | 25.58 | 24.15 | 26.40 | 0.00 | - | 1 | 1,244 | 23.96% |
| ABBV230616P00175000 | 2023-01-23 11:13AM EST | 175.00 | 25.90 | 28.80 | 31.05 | 0.00 | - | 1 | 17 | 24.95% |
| ABBV230616P00180000 | 2023-01-30 9:31AM EST | 180.00 | 34.60 | 33.65 | 35.90 | 0.00 | - | 1 | 31 | 26.62% |
| ABBV230616P00185000 | 2022-04-12 9:11AM EST | 185.00 | 29.85 | 37.25 | 39.05 | 0.00 | - | 1 | 1 | 0.00% |
| ABBV230616P00195000 | 2023-01-13 10:07AM EST | 195.00 | 41.94 | 48.60 | 50.85 | 0.00 | - | 12 | 15 | 33.12% |
| ABBV230616P00200000 | 2023-01-18 3:49PM EST | 200.00 | 50.80 | 53.60 | 55.85 | 0.00 | - | 2 | 15 | 35.19% |
| ABBV230616P00210000 | 2022-04-19 9:13AM EST | 210.00 | 58.01 | 61.75 | 63.45 | 0.00 | - | 10 | 1 | 0.00% |
| ABBV230616P00220000 | 2022-04-07 12:48PM EST | 220.00 | 52.10 | 67.80 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| ABBV230616P00240000 | 2022-04-17 11:12PM EST | 240.00 | 77.80 | 85.25 | 87.95 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
