AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930C00100000 | 2022-08-12 1:52PM EDT | 100.00 | 42.71 | 41.10 | 42.55 | 0.00 | - | - | 1 | 0.00% |
| ABBV220930C00115000 | 2022-09-08 3:54PM EDT | 115.00 | 25.60 | 27.25 | 28.65 | 0.00 | - | 1 | 1 | 106.93% |
| ABBV220930C00125000 | 2022-09-12 9:37AM EDT | 125.00 | 16.45 | 17.75 | 18.40 | 0.00 | - | 10 | 5 | 64.45% |
| ABBV220930C00130000 | 2022-09-09 11:55AM EDT | 130.00 | 12.50 | 12.65 | 13.45 | 0.00 | - | 2 | 15 | 51.03% |
| ABBV220930C00135000 | 2022-09-23 12:08PM EDT | 135.00 | 7.60 | 8.00 | 8.90 | -1.50 | -16.48% | 1 | 94 | 45.36% |
| ABBV220930C00137000 | 2022-09-23 3:07PM EDT | 137.00 | 5.65 | 6.25 | 6.85 | -0.55 | -8.87% | 9 | 13 | 36.87% |
| ABBV220930C00138000 | 2022-09-23 9:31AM EDT | 138.00 | 5.50 | 5.60 | 6.00 | -1.13 | -17.04% | 7 | 83 | 35.60% |
| ABBV220930C00139000 | 2022-09-23 3:07PM EDT | 139.00 | 4.10 | 4.80 | 5.20 | -1.19 | -22.50% | 10 | 68 | 34.62% |
| ABBV220930C00140000 | 2022-09-23 3:46PM EDT | 140.00 | 4.20 | 4.00 | 4.40 | -0.68 | -13.93% | 78 | 672 | 33.08% |
| ABBV220930C00141000 | 2022-09-23 3:52PM EDT | 141.00 | 3.27 | 3.45 | 3.65 | -1.26 | -27.81% | 62 | 85 | 31.67% |
| ABBV220930C00142000 | 2022-09-23 3:52PM EDT | 142.00 | 2.73 | 2.80 | 2.99 | -0.73 | -21.10% | 57 | 101 | 30.76% |
| ABBV220930C00143000 | 2022-09-23 3:48PM EDT | 143.00 | 2.12 | 2.04 | 2.50 | -0.61 | -22.34% | 109 | 236 | 31.25% |
| ABBV220930C00144000 | 2022-09-23 3:58PM EDT | 144.00 | 1.72 | 1.56 | 1.87 | -0.03 | -1.71% | 170 | 153 | 29.13% |
| ABBV220930C00145000 | 2022-09-23 3:59PM EDT | 145.00 | 1.36 | 1.21 | 1.43 | -0.18 | -11.69% | 489 | 700 | 28.52% |
| ABBV220930C00146000 | 2022-09-23 3:58PM EDT | 146.00 | 0.93 | 0.84 | 1.05 | -0.28 | -23.14% | 267 | 365 | 27.76% |
| ABBV220930C00147000 | 2022-09-23 3:59PM EDT | 147.00 | 0.75 | 0.60 | 0.76 | 0.00 | - | 36 | 302 | 27.32% |
| ABBV220930C00148000 | 2022-09-23 3:56PM EDT | 148.00 | 0.40 | 0.39 | 0.53 | -0.26 | -39.39% | 65 | 135 | 26.86% |
| ABBV220930C00149000 | 2022-09-23 3:12PM EDT | 149.00 | 0.27 | 0.26 | 0.36 | -0.26 | -49.06% | 119 | 147 | 26.47% |
| ABBV220930C00150000 | 2022-09-23 3:59PM EDT | 150.00 | 0.20 | 0.19 | 0.24 | -0.10 | -33.33% | 63 | 743 | 26.22% |
| ABBV220930C00152500 | 2022-09-23 2:55PM EDT | 152.50 | 0.05 | 0.01 | 0.15 | -0.10 | -66.67% | 16 | 104 | 29.40% |
| ABBV220930C00155000 | 2022-09-23 2:00PM EDT | 155.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 10 | 327 | 25.39% |
| ABBV220930C00157500 | 2022-09-22 3:14PM EDT | 157.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 46.97% |
| ABBV220930C00160000 | 2022-09-09 10:04AM EDT | 160.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 25 | 44.63% |
| ABBV220930C00170000 | 2022-08-29 10:49AM EDT | 170.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 57.81% |
| ABBV220930C00175000 | 2022-09-21 2:08PM EDT | 175.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 129 | 65.43% |
| ABBV220930C00180000 | 2022-08-15 11:13AM EDT | 180.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 2 | 2 | 89.36% |
| ABBV220930C00185000 | 2022-09-01 3:13PM EDT | 185.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 80.47% |
| ABBV220930C00190000 | 2022-09-16 10:15AM EDT | 190.00 | 0.38 | 0.00 | 0.13 | 0.00 | - | 1 | 131 | 87.50% |
| ABBV220930C00195000 | 2022-08-18 10:54AM EDT | 195.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 122.36% |
| ABBV220930C00200000 | 2022-08-23 1:09PM EDT | 200.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 50 | 100.00% |
| ABBV220930C00205000 | 2022-09-13 10:53AM EDT | 205.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 107.42% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220930P00085000 | 2022-08-31 2:49PM EDT | 85.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 134.38% |
| ABBV220930P00100000 | 2022-09-09 9:40AM EDT | 100.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 111.72% |
| ABBV220930P00105000 | 2022-08-26 11:52AM EDT | 105.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 221 | 78 | 98.05% |
| ABBV220930P00110000 | 2022-09-22 2:32PM EDT | 110.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 80 | 102 | 84.77% |
| ABBV220930P00120000 | 2022-09-22 11:36AM EDT | 120.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 60.94% |
| ABBV220930P00125000 | 2022-09-23 3:41PM EDT | 125.00 | 0.08 | 0.00 | 0.12 | -0.02 | -20.00% | 13 | 588 | 52.54% |
| ABBV220930P00130000 | 2022-09-23 3:41PM EDT | 130.00 | 0.14 | 0.02 | 0.20 | +0.03 | +27.27% | 32 | 307 | 43.65% |
| ABBV220930P00131000 | 2022-09-20 3:39PM EDT | 131.00 | 0.23 | 0.08 | 0.22 | -0.09 | -28.12% | 21 | 13 | 41.75% |
| ABBV220930P00132000 | 2022-09-23 3:00PM EDT | 132.00 | 0.30 | 0.16 | 0.25 | +0.11 | +57.89% | 8 | 7 | 40.04% |
| ABBV220930P00133000 | 2022-09-23 3:59PM EDT | 133.00 | 0.21 | 0.20 | 0.31 | +0.07 | +50.00% | 10 | 37 | 39.16% |
| ABBV220930P00134000 | 2022-09-23 3:20PM EDT | 134.00 | 0.41 | 0.22 | 0.36 | -0.02 | -4.65% | 29 | 27 | 37.60% |
| ABBV220930P00135000 | 2022-09-23 3:28PM EDT | 135.00 | 0.38 | 0.32 | 0.43 | +0.10 | +35.71% | 56 | 679 | 36.28% |
| ABBV220930P00136000 | 2022-09-23 2:38PM EDT | 136.00 | 0.68 | 0.42 | 0.54 | +0.27 | +65.85% | 28 | 55 | 35.50% |
| ABBV220930P00137000 | 2022-09-23 1:59PM EDT | 137.00 | 0.77 | 0.52 | 0.66 | +0.32 | +71.11% | 14 | 78 | 34.42% |
| ABBV220930P00138000 | 2022-09-23 3:03PM EDT | 138.00 | 0.80 | 0.66 | 0.79 | +0.14 | +21.21% | 48 | 289 | 33.03% |
| ABBV220930P00139000 | 2022-09-23 3:55PM EDT | 139.00 | 0.93 | 0.84 | 1.04 | +0.09 | +10.71% | 40 | 55 | 33.08% |
| ABBV220930P00140000 | 2022-09-23 3:49PM EDT | 140.00 | 1.22 | 1.05 | 1.27 | +0.30 | +32.61% | 79 | 243 | 32.08% |
| ABBV220930P00141000 | 2022-09-23 3:56PM EDT | 141.00 | 1.56 | 1.31 | 1.49 | +0.25 | +19.08% | 35 | 101 | 30.32% |
| ABBV220930P00142000 | 2022-09-23 1:56PM EDT | 142.00 | 2.36 | 1.64 | 1.83 | +0.62 | +35.63% | 50 | 111 | 29.49% |
| ABBV220930P00143000 | 2022-09-23 3:26PM EDT | 143.00 | 2.72 | 2.01 | 2.28 | +0.88 | +47.83% | 26 | 76 | 29.22% |
| ABBV220930P00144000 | 2022-09-23 2:20PM EDT | 144.00 | 3.33 | 2.50 | 2.95 | +0.76 | +29.57% | 93 | 201 | 30.91% |
| ABBV220930P00145000 | 2022-09-23 11:11AM EDT | 145.00 | 3.65 | 3.05 | 3.40 | +0.98 | +36.70% | 3 | 70 | 28.93% |
| ABBV220930P00148000 | 2022-09-16 10:21AM EDT | 148.00 | 5.50 | 5.15 | 5.60 | -0.45 | -7.56% | 1 | 4 | 29.20% |
| ABBV220930P00150000 | 2022-09-23 3:12PM EDT | 150.00 | 8.27 | 6.70 | 7.65 | -1.92 | -18.84% | 1 | 12 | 36.82% |
| ABBV220930P00155000 | 2022-09-16 12:01PM EDT | 155.00 | 12.95 | 11.65 | 12.55 | 0.00 | - | 1 | 0 | 49.51% |
© 2022 Yahoo. All rights reserved.
