ABBV - AbbVie Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 48.10 | 46.45 | 47.40 | 0.00 | - | 1 | 1 | 126.56% |
| ABBV230609C00100000 | 2023-05-11 3:10PM EDT | 100.00 | 46.75 | 36.50 | 37.40 | 0.00 | - | - | 2 | 102.73% |
| ABBV230609C00134000 | 2023-06-02 12:57PM EDT | 134.00 | 2.63 | 3.30 | 3.50 | +1.43 | +119.17% | 96 | 207 | 22.61% |
| ABBV230609C00135000 | 2023-06-02 3:39PM EDT | 135.00 | 2.57 | 2.50 | 2.67 | +1.77 | +221.25% | 687 | 967 | 20.78% |
| ABBV230609C00136000 | 2023-06-02 3:26PM EDT | 136.00 | 1.86 | 1.86 | 1.93 | +1.36 | +272.00% | 245 | 107 | 19.29% |
| ABBV230609C00137000 | 2023-06-02 3:43PM EDT | 137.00 | 1.32 | 1.28 | 1.34 | +1.01 | +325.81% | 389 | 268 | 18.56% |
| ABBV230609C00138000 | 2023-06-02 3:39PM EDT | 138.00 | 0.85 | 0.83 | 0.86 | +0.61 | +254.17% | 164 | 423 | 17.77% |
| ABBV230609C00139000 | 2023-06-02 3:58PM EDT | 139.00 | 0.52 | 0.51 | 0.57 | +0.36 | +225.00% | 98 | 160 | 18.12% |
| ABBV230609C00140000 | 2023-06-02 3:56PM EDT | 140.00 | 0.33 | 0.31 | 0.36 | +0.23 | +230.00% | 343 | 999 | 18.36% |
| ABBV230609C00141000 | 2023-06-02 3:40PM EDT | 141.00 | 0.21 | 0.18 | 0.22 | +0.15 | +250.00% | 330 | 94 | 18.60% |
| ABBV230609C00142000 | 2023-06-02 3:54PM EDT | 142.00 | 0.12 | 0.12 | 0.14 | +0.08 | +200.00% | 56 | 28 | 19.14% |
| ABBV230609C00143000 | 2023-06-02 3:55PM EDT | 143.00 | 0.09 | 0.08 | 0.09 | +0.05 | +125.00% | 57 | 209 | 19.83% |
| ABBV230609C00144000 | 2023-06-02 3:32PM EDT | 144.00 | 0.06 | 0.05 | 0.07 | +0.04 | +200.00% | 46 | 148 | 21.19% |
| ABBV230609C00145000 | 2023-06-02 11:17AM EDT | 145.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 15 | 448 | 22.07% |
| ABBV230609C00146000 | 2023-06-01 9:30AM EDT | 146.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 5 | 30 | 23.44% |
| ABBV230609C00147000 | 2023-05-31 1:34PM EDT | 147.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 10 | 25.39% |
| ABBV230609C00148000 | 2023-06-01 3:48PM EDT | 148.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 20 | 62 | 26.37% |
| ABBV230609C00149000 | 2023-05-31 3:46PM EDT | 149.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 44 | 31.45% |
| ABBV230609C00150000 | 2023-06-02 1:48PM EDT | 150.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 361 | 30.08% |
| ABBV230609C00152500 | 2023-06-02 11:31AM EDT | 152.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 87 | 34.77% |
| ABBV230609C00155000 | 2023-06-02 3:34PM EDT | 155.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 306 | 40.82% |
| ABBV230609C00160000 | 2023-05-22 11:49AM EDT | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 140 | 52.34% |
| ABBV230609C00165000 | 2023-06-02 11:53AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 64 | 54.69% |
| ABBV230609C00170000 | 2023-05-08 11:56AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 58.59% |
| ABBV230609C00175000 | 2023-05-04 1:46PM EDT | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 967 | 65.63% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609P00105000 | 2023-05-30 1:10PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 50 | 71.88% |
| ABBV230609P00120000 | 2023-06-01 11:00AM EDT | 120.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 111 | 117 | 43.56% |
| ABBV230609P00125000 | 2023-06-02 2:15PM EDT | 125.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 89 | 118 | 32.81% |
| ABBV230609P00130000 | 2023-06-02 3:42PM EDT | 130.00 | 0.11 | 0.09 | 0.13 | -0.40 | -78.43% | 51 | 104 | 24.61% |
| ABBV230609P00132000 | 2023-06-02 3:59PM EDT | 132.00 | 0.20 | 0.18 | 0.22 | -0.76 | -79.17% | 30 | 694 | 21.58% |
| ABBV230609P00133000 | 2023-06-02 3:47PM EDT | 133.00 | 0.30 | 0.27 | 0.29 | -0.95 | -76.00% | 52 | 113 | 19.97% |
| ABBV230609P00134000 | 2023-06-02 3:48PM EDT | 134.00 | 0.44 | 0.39 | 0.45 | -1.03 | -70.07% | 22 | 179 | 19.48% |
| ABBV230609P00135000 | 2023-06-02 3:59PM EDT | 135.00 | 0.63 | 0.59 | 0.65 | -1.56 | -71.23% | 80 | 1,134 | 18.51% |
| ABBV230609P00136000 | 2023-06-02 3:59PM EDT | 136.00 | 0.91 | 0.88 | 0.94 | -2.30 | -71.65% | 186 | 130 | 17.65% |
| ABBV230609P00137000 | 2023-06-02 3:52PM EDT | 137.00 | 1.34 | 1.27 | 1.36 | -1.97 | -59.52% | 40 | 73 | 17.12% |
| ABBV230609P00138000 | 2023-06-02 1:57PM EDT | 138.00 | 1.97 | 1.84 | 1.92 | -2.39 | -54.82% | 21 | 140 | 16.80% |
| ABBV230609P00139000 | 2023-06-02 3:28PM EDT | 139.00 | 2.68 | 2.46 | 2.63 | -3.03 | -53.06% | 12 | 42 | 17.02% |
| ABBV230609P00140000 | 2023-06-02 3:56PM EDT | 140.00 | 3.39 | 3.25 | 3.45 | -3.34 | -49.63% | 11 | 247 | 17.58% |
| ABBV230609P00141000 | 2023-06-01 1:07PM EDT | 141.00 | 4.75 | 4.10 | 4.35 | -2.66 | -35.90% | 2 | 34 | 18.60% |
| ABBV230609P00142000 | 2023-06-01 11:18AM EDT | 142.00 | 7.60 | 5.05 | 5.30 | -1.02 | -11.83% | 1 | 0 | 20.17% |
| ABBV230609P00143000 | 2023-06-01 10:38AM EDT | 143.00 | 10.28 | 6.00 | 6.30 | 0.00 | - | 3 | 2 | 22.95% |
| ABBV230609P00144000 | 2023-06-01 11:25AM EDT | 144.00 | 10.42 | 6.80 | 7.55 | 0.00 | - | 4 | 11 | 32.76% |
| ABBV230609P00145000 | 2023-06-02 3:58PM EDT | 145.00 | 8.22 | 7.85 | 8.45 | -2.98 | -26.61% | 7 | 35 | 33.11% |
| ABBV230609P00147000 | 2023-05-23 2:15PM EDT | 147.00 | 4.62 | 9.80 | 10.60 | 0.00 | - | - | 0 | 42.87% |
| ABBV230609P00149000 | 2023-06-02 11:11AM EDT | 149.00 | 14.30 | 11.85 | 12.55 | +3.30 | +30.00% | 4 | 0 | 47.02% |
| ABBV230609P00150000 | 2023-06-01 3:28PM EDT | 150.00 | 16.20 | 12.80 | 13.55 | 0.00 | - | 5 | 4 | 49.71% |
| ABBV230609P00155000 | 2023-05-19 10:16AM EDT | 155.00 | 9.55 | 17.85 | 18.50 | 0.00 | - | 1 | 0 | 60.50% |
| ABBV230609P00160000 | 2023-05-30 9:32AM EDT | 160.00 | 23.45 | 22.80 | 23.55 | 0.00 | - | - | 0 | 50.39% |
| ABBV230609P00165000 | 2023-05-15 10:15AM EDT | 165.00 | 18.05 | 27.75 | 28.60 | 0.00 | - | - | 0 | 58.79% |
© 2023 Yahoo. All rights reserved.