AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210C00100000 | 2023-02-02 2:22PM EST | 100.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ABBV230210C00115000 | 2023-02-01 10:33AM EST | 115.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230210C00126000 | 2023-02-02 9:45AM EST | 126.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230210C00130000 | 2023-01-10 1:18PM EST | 130.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230210C00135000 | 2023-01-27 3:59PM EST | 135.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ABBV230210C00136000 | 2023-02-03 9:36AM EST | 136.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV230210C00137000 | 2023-02-02 10:15AM EST | 137.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ABBV230210C00138000 | 2023-02-03 12:58PM EST | 138.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230210C00139000 | 2023-02-03 3:45PM EST | 139.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ABBV230210C00140000 | 2023-02-03 3:45PM EST | 140.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ABBV230210C00141000 | 2023-02-03 9:31AM EST | 141.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230210C00142000 | 2023-02-03 12:27PM EST | 142.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV230210C00143000 | 2023-02-03 2:42PM EST | 143.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ABBV230210C00144000 | 2023-02-03 3:51PM EST | 144.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ABBV230210C00145000 | 2023-02-03 3:55PM EST | 145.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| ABBV230210C00146000 | 2023-02-03 3:59PM EST | 146.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| ABBV230210C00147000 | 2023-02-03 3:52PM EST | 147.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| ABBV230210C00148000 | 2023-02-03 3:58PM EST | 148.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| ABBV230210C00149000 | 2023-02-03 3:40PM EST | 149.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| ABBV230210C00150000 | 2023-02-03 3:57PM EST | 150.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 6.25% |
| ABBV230210C00152500 | 2023-02-03 3:59PM EST | 152.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| ABBV230210C00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| ABBV230210C00157500 | 2023-02-03 3:53PM EST | 157.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| ABBV230210C00160000 | 2023-02-03 3:58PM EST | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| ABBV230210C00162500 | 2023-02-03 3:55PM EST | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| ABBV230210C00165000 | 2023-02-03 2:32PM EST | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ABBV230210C00167500 | 2023-02-03 3:22PM EST | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 25.00% |
| ABBV230210C00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ABBV230210C00172500 | 2023-02-03 11:47AM EST | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ABBV230210C00175000 | 2023-02-02 9:30AM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV230210C00177500 | 2023-01-31 9:31AM EST | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230210C00180000 | 2023-01-10 9:32AM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230210C00182500 | 2023-01-20 3:43PM EST | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| ABBV230210C00190000 | 2023-01-12 12:36PM EST | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ABBV230210C00195000 | 2023-01-13 3:51PM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230210P00085000 | 2023-01-20 12:36PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV230210P00090000 | 2023-02-03 12:41PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ABBV230210P00100000 | 2023-02-03 2:01PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ABBV230210P00105000 | 2023-02-03 3:44PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| ABBV230210P00110000 | 2023-02-03 10:45AM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ABBV230210P00115000 | 2023-02-03 3:37PM EST | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ABBV230210P00120000 | 2023-02-03 3:59PM EST | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| ABBV230210P00124000 | 2023-02-02 12:28PM EST | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV230210P00125000 | 2023-02-03 2:54PM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| ABBV230210P00126000 | 2023-02-02 2:09PM EST | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ABBV230210P00127000 | 2023-02-03 3:27PM EST | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ABBV230210P00128000 | 2023-02-03 3:31PM EST | 128.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ABBV230210P00129000 | 2023-02-03 1:59PM EST | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ABBV230210P00130000 | 2023-02-03 3:54PM EST | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ABBV230210P00131000 | 2023-02-03 9:31AM EST | 131.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ABBV230210P00132000 | 2023-02-03 3:45PM EST | 132.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| ABBV230210P00133000 | 2023-02-03 3:18PM EST | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ABBV230210P00134000 | 2023-02-03 3:31PM EST | 134.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ABBV230210P00135000 | 2023-02-03 3:56PM EST | 135.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| ABBV230210P00136000 | 2023-02-03 2:05PM EST | 136.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ABBV230210P00137000 | 2023-02-03 3:46PM EST | 137.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ABBV230210P00138000 | 2023-02-03 3:51PM EST | 138.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ABBV230210P00139000 | 2023-02-03 3:44PM EST | 139.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| ABBV230210P00140000 | 2023-02-03 3:56PM EST | 140.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| ABBV230210P00141000 | 2023-02-03 3:57PM EST | 141.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| ABBV230210P00142000 | 2023-02-03 3:21PM EST | 142.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| ABBV230210P00143000 | 2023-02-03 3:36PM EST | 143.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| ABBV230210P00144000 | 2023-02-03 3:55PM EST | 144.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| ABBV230210P00145000 | 2023-02-03 3:57PM EST | 145.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.39% |
| ABBV230210P00146000 | 2023-02-03 3:48PM EST | 146.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| ABBV230210P00147000 | 2023-02-03 3:48PM EST | 147.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| ABBV230210P00148000 | 2023-02-03 3:59PM EST | 148.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| ABBV230210P00149000 | 2023-02-03 2:42PM EST | 149.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ABBV230210P00150000 | 2023-02-03 3:55PM EST | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| ABBV230210P00152500 | 2023-02-03 12:30PM EST | 152.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ABBV230210P00155000 | 2023-02-03 11:12AM EST | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ABBV230210P00157500 | 2023-02-03 10:46AM EST | 157.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ABBV230210P00160000 | 2023-02-03 10:19AM EST | 160.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ABBV230210P00162500 | 2023-01-26 9:43AM EST | 162.50 | 14.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV230210P00165000 | 2023-02-03 12:07PM EST | 165.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ABBV230210P00167500 | 2023-01-19 9:40AM EST | 167.50 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV230210P00170000 | 2023-01-18 12:25PM EST | 170.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
