AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:150.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230331C00150000 | 2023-03-27 2:21PM EDT | 2023-03-31 | 8.20 | 7.55 | 7.95 | +0.20 | +2.50% | 9 | 182 | 40.82% |
| ABBV230406C00150000 | 2023-03-27 3:23PM EDT | 2023-04-06 | 8.50 | 7.90 | 8.35 | -0.41 | -4.60% | 123 | 95 | 32.45% |
| ABBV230414C00150000 | 2023-03-27 3:23PM EDT | 2023-04-14 | 8.76 | 8.10 | 8.60 | -0.09 | -1.02% | 6 | 426 | 26.86% |
| ABBV230421C00150000 | 2023-03-27 3:13PM EDT | 2023-04-21 | 8.99 | 8.35 | 8.65 | -0.21 | -2.28% | 15 | 568 | 23.22% |
| ABBV230428C00150000 | 2023-03-24 3:44PM EDT | 2023-04-28 | 9.55 | 8.50 | 9.50 | 0.00 | - | 1 | 8 | 26.55% |
| ABBV230519C00150000 | 2023-03-27 3:10PM EDT | 2023-05-19 | 10.41 | 9.80 | 10.15 | -0.41 | -3.79% | 98 | 1,545 | 23.91% |
| ABBV230616C00150000 | 2023-03-27 2:54PM EDT | 2023-06-16 | 11.89 | 11.20 | 11.65 | -0.08 | -0.67% | 133 | 3,560 | 25.15% |
| ABBV230818C00150000 | 2023-03-27 2:02PM EDT | 2023-08-18 | 13.57 | 13.20 | 13.40 | -0.45 | -3.21% | 3 | 490 | 23.74% |
| ABBV231117C00150000 | 2023-03-23 11:13AM EDT | 2023-11-17 | 15.10 | 15.65 | 16.10 | 0.00 | - | 8 | 29 | 24.32% |
| ABBV240119C00150000 | 2023-03-27 12:55PM EDT | 2024-01-19 | 17.55 | 17.00 | 17.30 | -0.50 | -2.77% | 5 | 3,989 | 23.83% |
| ABBV240315C00150000 | 2023-03-20 11:01AM EDT | 2024-03-15 | 17.36 | 18.25 | 19.00 | 0.00 | - | 5 | 10 | 24.76% |
| ABBV240621C00150000 | 2023-03-15 9:54AM EDT | 2024-06-21 | 17.25 | 19.95 | 20.85 | 0.00 | - | 17 | 796 | 24.70% |
| ABBV250117C00150000 | 2023-03-24 3:58PM EDT | 2025-01-17 | 23.50 | 22.45 | 23.90 | 0.00 | - | 1 | 198 | 24.19% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230331P00150000 | 2023-03-27 3:54PM EDT | 2023-03-31 | 0.17 | 0.10 | 0.15 | -0.06 | -26.09% | 503 | 2,731 | 31.35% |
| ABBV230406P00150000 | 2023-03-27 1:34PM EDT | 2023-04-06 | 0.29 | 0.29 | 0.36 | -0.20 | -40.82% | 8 | 293 | 24.85% |
| ABBV230414P00150000 | 2023-03-27 3:45PM EDT | 2023-04-14 | 0.79 | 0.79 | 0.90 | -0.26 | -24.76% | 10 | 199 | 25.17% |
| ABBV230421P00150000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 1.21 | 1.16 | 1.19 | -0.04 | -3.20% | 190 | 1,897 | 23.91% |
| ABBV230428P00150000 | 2023-03-27 3:36PM EDT | 2023-04-28 | 1.90 | 1.96 | 2.25 | -0.10 | -5.00% | 20 | 251 | 28.47% |
| ABBV230505P00150000 | 2023-03-27 2:05PM EDT | 2023-05-05 | 2.33 | 2.30 | 2.54 | -0.05 | -2.10% | 1 | 6 | 27.49% |
| ABBV230519P00150000 | 2023-03-27 3:50PM EDT | 2023-05-19 | 2.87 | 2.86 | 3.05 | 0.00 | - | 287 | 1,690 | 26.08% |
| ABBV230616P00150000 | 2023-03-27 3:39PM EDT | 2023-06-16 | 3.55 | 3.60 | 3.75 | -0.10 | -2.74% | 6 | 3,492 | 23.80% |
| ABBV230818P00150000 | 2023-03-27 3:57PM EDT | 2023-08-18 | 5.69 | 5.65 | 5.75 | +0.04 | +0.71% | 20 | 945 | 23.45% |
| ABBV231117P00150000 | 2023-03-27 12:03PM EDT | 2023-11-17 | 7.68 | 7.80 | 8.15 | -0.82 | -9.65% | 13 | 251 | 23.47% |
| ABBV240119P00150000 | 2023-03-27 3:06PM EDT | 2024-01-19 | 8.75 | 8.90 | 9.10 | -0.35 | -3.85% | 48 | 4,517 | 22.62% |
| ABBV240315P00150000 | 2023-03-21 9:53AM EDT | 2024-03-15 | 10.36 | 9.90 | 10.50 | 0.00 | - | 3 | 5 | 23.15% |
| ABBV240621P00150000 | 2023-03-27 11:49AM EDT | 2024-06-21 | 11.50 | 11.60 | 12.20 | -1.20 | -9.45% | 1 | 1,149 | 23.05% |
| ABBV250117P00150000 | 2023-03-23 1:12PM EDT | 2025-01-17 | 16.10 | 14.80 | 15.35 | 0.00 | - | 2 | 508 | 22.97% |
© 2023 Yahoo. All rights reserved.
