ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602C00075000 | 2023-05-25 11:17AM EDT | 75.00 | 64.35 | 62.20 | 63.00 | 0.00 | - | - | 1 | 202.34% |
| ABBV230602C00085000 | 2023-04-19 11:48AM EDT | 85.00 | 76.05 | 60.00 | 60.55 | 0.00 | - | - | 0 | 516.94% |
| ABBV230602C00100000 | 2023-05-17 1:44PM EDT | 100.00 | 43.30 | 37.15 | 38.15 | 0.00 | - | - | 1 | 125.39% |
| ABBV230602C00124000 | 2023-05-25 3:46PM EDT | 124.00 | 15.00 | 13.30 | 13.95 | 0.00 | - | - | 0 | 64.84% |
| ABBV230602C00125000 | 2023-05-25 12:49PM EDT | 125.00 | 13.90 | 12.35 | 13.15 | 0.00 | - | - | 1 | 51.56% |
| ABBV230602C00130000 | 2023-05-26 3:00PM EDT | 130.00 | 8.25 | 7.60 | 8.10 | +8.25 | - | 11 | 0 | 45.85% |
| ABBV230602C00131000 | 2023-05-26 10:37AM EDT | 131.00 | 7.95 | 6.55 | 7.05 | +7.95 | - | 1 | 0 | 40.23% |
| ABBV230602C00133000 | 2023-05-25 2:23PM EDT | 133.00 | 6.68 | 4.85 | 5.10 | 0.00 | - | - | 5 | 32.72% |
| ABBV230602C00134000 | 2023-05-26 10:43AM EDT | 134.00 | 5.15 | 3.95 | 4.25 | -0.85 | -14.17% | 1 | 9 | 31.25% |
| ABBV230602C00135000 | 2023-05-26 1:18PM EDT | 135.00 | 3.10 | 3.15 | 3.40 | +3.10 | - | 13 | 0 | 28.98% |
| ABBV230602C00136000 | 2023-05-26 3:04PM EDT | 136.00 | 2.90 | 2.44 | 2.60 | -0.75 | -20.55% | 4 | 1 | 26.73% |
| ABBV230602C00137000 | 2023-05-26 3:13PM EDT | 137.00 | 2.01 | 1.76 | 1.90 | -0.87 | -30.21% | 55 | 69 | 25.03% |
| ABBV230602C00138000 | 2023-05-26 3:55PM EDT | 138.00 | 1.34 | 1.18 | 1.31 | -0.97 | -41.99% | 136 | 13 | 23.63% |
| ABBV230602C00139000 | 2023-05-26 3:56PM EDT | 139.00 | 0.85 | 0.79 | 0.86 | -0.79 | -48.17% | 100 | 677 | 22.75% |
| ABBV230602C00140000 | 2023-05-26 3:59PM EDT | 140.00 | 0.51 | 0.45 | 0.53 | -0.49 | -49.00% | 249 | 437 | 22.07% |
| ABBV230602C00141000 | 2023-05-26 3:57PM EDT | 141.00 | 0.29 | 0.26 | 0.32 | -0.38 | -56.72% | 228 | 105 | 21.92% |
| ABBV230602C00142000 | 2023-05-26 3:20PM EDT | 142.00 | 0.22 | 0.15 | 0.20 | -0.23 | -51.11% | 123 | 82 | 22.36% |
| ABBV230602C00143000 | 2023-05-26 3:58PM EDT | 143.00 | 0.11 | 0.09 | 0.12 | -0.15 | -57.69% | 146 | 109 | 22.75% |
| ABBV230602C00144000 | 2023-05-26 1:24PM EDT | 144.00 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 157 | 161 | 23.63% |
| ABBV230602C00145000 | 2023-05-26 3:58PM EDT | 145.00 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 115 | 733 | 24.22% |
| ABBV230602C00146000 | 2023-05-26 2:36PM EDT | 146.00 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 15 | 668 | 26.86% |
| ABBV230602C00147000 | 2023-05-26 3:44PM EDT | 147.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 118 | 230 | 28.32% |
| ABBV230602C00148000 | 2023-05-26 12:11PM EDT | 148.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 12 | 225 | 33.69% |
| ABBV230602C00149000 | 2023-05-26 9:30AM EDT | 149.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 268 | 31.64% |
| ABBV230602C00150000 | 2023-05-26 3:16PM EDT | 150.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 914 | 33.99% |
| ABBV230602C00152500 | 2023-05-26 12:57PM EDT | 152.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 20 | 47 | 43.75% |
| ABBV230602C00155000 | 2023-05-25 3:16PM EDT | 155.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 882 | 44.92% |
| ABBV230602C00160000 | 2023-05-26 10:03AM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 230 | 50.78% |
| ABBV230602C00165000 | 2023-05-24 3:49PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 422 | 59.38% |
| ABBV230602C00170000 | 2023-05-17 12:28PM EDT | 170.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 67.97% |
| ABBV230602C00175000 | 2023-05-04 3:50PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 1,288 | 68.75% |
| ABBV230602C00180000 | 2023-04-14 9:40AM EDT | 180.00 | 0.31 | 0.00 | 0.07 | 0.00 | - | - | 2 | 92.19% |
| ABBV230602C00185000 | 2023-04-20 11:43AM EDT | 185.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 94.53% |
| ABBV230602C00200000 | 2023-04-17 11:22AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 104 | 109.38% |
| ABBV230602C00235000 | 2023-05-25 10:31AM EDT | 235.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 1 | 181.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602P00105000 | 2023-04-28 10:44AM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 526 | 82.81% |
| ABBV230602P00110000 | 2023-05-26 11:52AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 388 | 65.63% |
| ABBV230602P00115000 | 2023-05-18 12:15PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 38 | 60.16% |
| ABBV230602P00120000 | 2023-05-26 1:14PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 32 | 53 | 51.17% |
| ABBV230602P00121000 | 2023-05-26 2:05PM EDT | 121.00 | 0.04 | 0.00 | 0.03 | +0.04 | - | 11 | - | 48.44% |
| ABBV230602P00123000 | 2023-05-26 2:44PM EDT | 123.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 3 | 0 | 44.92% |
| ABBV230602P00124000 | 2023-05-26 2:14PM EDT | 124.00 | 0.04 | 0.03 | 0.05 | +0.04 | - | 3 | 0 | 43.36% |
| ABBV230602P00125000 | 2023-05-26 11:00AM EDT | 125.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 5 | 3 | 40.43% |
| ABBV230602P00126000 | 2023-05-25 3:57PM EDT | 126.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | - | 1 | 38.67% |
| ABBV230602P00127000 | 2023-05-26 2:26PM EDT | 127.00 | 0.07 | 0.02 | 0.12 | -0.04 | -36.36% | 1 | 6 | 40.63% |
| ABBV230602P00128000 | 2023-05-26 3:24PM EDT | 128.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2 | 6 | 35.35% |
| ABBV230602P00129000 | 2023-05-26 3:19PM EDT | 129.00 | 0.10 | 0.07 | 0.15 | -0.06 | -37.50% | 6 | 5 | 35.74% |
| ABBV230602P00130000 | 2023-05-26 3:08PM EDT | 130.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 23 | 14 | 32.32% |
| ABBV230602P00131000 | 2023-05-26 3:50PM EDT | 131.00 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 33 | 6 | 30.57% |
| ABBV230602P00132000 | 2023-05-26 3:25PM EDT | 132.00 | 0.23 | 0.20 | 0.26 | -0.02 | -8.00% | 29 | 15 | 29.40% |
| ABBV230602P00133000 | 2023-05-26 3:49PM EDT | 133.00 | 0.28 | 0.29 | 0.34 | -0.04 | -12.50% | 27 | 39 | 27.74% |
| ABBV230602P00134000 | 2023-05-26 3:59PM EDT | 134.00 | 0.46 | 0.38 | 0.46 | +0.04 | +9.52% | 29 | 8 | 26.34% |
| ABBV230602P00135000 | 2023-05-26 3:59PM EDT | 135.00 | 0.61 | 0.55 | 0.65 | +0.08 | +15.09% | 84 | 56 | 25.44% |
| ABBV230602P00136000 | 2023-05-26 3:51PM EDT | 136.00 | 0.83 | 0.77 | 0.88 | +0.09 | +12.16% | 12 | 375 | 24.05% |
| ABBV230602P00137000 | 2023-05-26 3:58PM EDT | 137.00 | 1.11 | 1.07 | 1.15 | +0.33 | +42.31% | 81 | 40 | 22.02% |
| ABBV230602P00138000 | 2023-05-26 3:59PM EDT | 138.00 | 1.59 | 1.52 | 1.63 | +0.48 | +43.24% | 179 | 725 | 21.75% |
| ABBV230602P00139000 | 2023-05-26 3:59PM EDT | 139.00 | 2.21 | 2.07 | 2.25 | +0.56 | +33.94% | 74 | 227 | 21.92% |
| ABBV230602P00140000 | 2023-05-26 3:03PM EDT | 140.00 | 2.42 | 2.65 | 2.97 | +0.24 | +11.01% | 81 | 368 | 22.07% |
| ABBV230602P00141000 | 2023-05-26 3:51PM EDT | 141.00 | 3.57 | 3.55 | 3.80 | +0.70 | +24.39% | 19 | 47 | 22.90% |
| ABBV230602P00142000 | 2023-05-26 3:08PM EDT | 142.00 | 4.26 | 4.35 | 4.70 | +0.71 | +20.00% | 12 | 91 | 24.22% |
| ABBV230602P00143000 | 2023-05-26 3:54PM EDT | 143.00 | 5.40 | 5.25 | 5.60 | +1.00 | +22.73% | 16 | 47 | 24.37% |
| ABBV230602P00144000 | 2023-05-26 3:05PM EDT | 144.00 | 5.95 | 6.25 | 6.85 | +0.88 | +17.36% | 7 | 86 | 35.79% |
| ABBV230602P00145000 | 2023-05-26 2:33PM EDT | 145.00 | 7.61 | 7.25 | 7.70 | +1.93 | +33.98% | 20 | 322 | 34.62% |
| ABBV230602P00146000 | 2023-05-26 12:47PM EDT | 146.00 | 8.13 | 8.20 | 8.85 | +1.39 | +20.62% | 4 | 310 | 42.87% |
| ABBV230602P00147000 | 2023-05-26 11:00AM EDT | 147.00 | 8.40 | 9.20 | 9.90 | +0.33 | +4.09% | 1 | 11 | 47.85% |
| ABBV230602P00149000 | 2023-05-26 10:11AM EDT | 149.00 | 10.02 | 11.20 | 11.85 | +4.92 | +96.47% | 1 | 0 | 52.83% |
| ABBV230602P00150000 | 2023-05-26 12:06PM EDT | 150.00 | 12.35 | 12.20 | 12.85 | +1.57 | +14.56% | 4 | 34 | 56.01% |
| ABBV230602P00152500 | 2023-05-16 2:46PM EDT | 152.50 | 8.45 | 14.65 | 15.30 | 0.00 | - | - | 0 | 61.72% |
| ABBV230602P00155000 | 2023-05-17 9:55AM EDT | 155.00 | 13.26 | 17.15 | 17.85 | 0.00 | - | 3 | 0 | 71.00% |
| ABBV230602P00160000 | 2023-05-02 11:10AM EDT | 160.00 | 8.25 | 22.20 | 22.85 | 0.00 | - | 3 | 0 | 63.48% |
| ABBV230602P00165000 | 2023-05-03 3:08PM EDT | 165.00 | 16.20 | 27.00 | 27.85 | 0.00 | - | 120 | 0 | 97.75% |
| ABBV230602P00205000 | 2023-04-13 10:24AM EDT | 205.00 | 43.11 | 57.45 | 58.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.