AbbVie Inc. (ABBV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:145.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230331C00145000 | 2023-03-24 1:28PM EDT | 2023-03-31 | 13.10 | 13.20 | 13.40 | 0.00 | - | 2 | 36 | 36.33% |
| ABBV230406C00145000 | 2023-03-27 10:20AM EDT | 2023-04-06 | 13.24 | 13.40 | 13.60 | 0.00 | - | 1 | 8 | 34.18% |
| ABBV230414C00145000 | 2023-03-27 11:49AM EDT | 2023-04-14 | 14.25 | 13.40 | 13.80 | 0.00 | - | 6 | 18 | 29.69% |
| ABBV230421C00145000 | 2023-03-28 1:00PM EDT | 2023-04-21 | 13.75 | 13.55 | 13.80 | -0.35 | -2.48% | 1 | 238 | 25.20% |
| ABBV230428C00145000 | 2023-03-14 10:27AM EDT | 2023-04-28 | 9.61 | 13.50 | 14.70 | 0.00 | - | - | 1 | 31.64% |
| ABBV230519C00145000 | 2023-03-27 12:05PM EDT | 2023-05-19 | 14.83 | 14.40 | 14.60 | 0.00 | - | 3 | 1,979 | 23.90% |
| ABBV230616C00145000 | 2023-03-28 1:37PM EDT | 2023-06-16 | 15.45 | 15.55 | 15.75 | -0.50 | -3.13% | 70 | 3,390 | 25.12% |
| ABBV230818C00145000 | 2023-03-28 10:45AM EDT | 2023-08-18 | 17.16 | 17.25 | 17.45 | -0.82 | -4.56% | 1 | 103 | 24.40% |
| ABBV231117C00145000 | 2023-03-21 3:48PM EDT | 2023-11-17 | 19.02 | 19.50 | 19.95 | 0.00 | - | - | 13 | 24.97% |
| ABBV240119C00145000 | 2023-03-21 3:53PM EDT | 2024-01-19 | 20.45 | 20.80 | 21.15 | 0.00 | - | 1 | 1,349 | 24.58% |
| ABBV240315C00145000 | 2023-03-23 1:25PM EDT | 2024-03-15 | 20.30 | 21.80 | 22.40 | 0.00 | - | 1 | 2 | 24.82% |
| ABBV240621C00145000 | 2023-03-16 10:23AM EDT | 2024-06-21 | 20.55 | 23.55 | 23.95 | 0.00 | - | 2 | 402 | 24.43% |
| ABBV250117C00145000 | 2023-03-24 12:10PM EDT | 2025-01-17 | 25.70 | 26.40 | 27.10 | 0.00 | - | 4 | 8,979 | 24.27% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230331P00145000 | 2023-03-28 11:47AM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2 | 1,295 | 38.28% |
| ABBV230406P00145000 | 2023-03-28 12:39PM EDT | 2023-04-06 | 0.13 | 0.09 | 0.11 | -0.18 | -58.06% | 3 | 171 | 29.79% |
| ABBV230414P00145000 | 2023-03-28 11:09AM EDT | 2023-04-14 | 0.33 | 0.28 | 0.33 | -0.02 | -5.71% | 6 | 316 | 27.98% |
| ABBV230421P00145000 | 2023-03-28 2:12PM EDT | 2023-04-21 | 0.48 | 0.44 | 0.49 | -0.03 | -5.88% | 57 | 1,969 | 26.27% |
| ABBV230428P00145000 | 2023-03-28 2:46PM EDT | 2023-04-28 | 1.01 | 0.97 | 1.08 | -0.12 | -10.62% | 13 | 91 | 29.49% |
| ABBV230505P00145000 | 2023-03-27 3:31PM EDT | 2023-05-05 | 1.34 | 1.21 | 1.39 | 0.00 | - | 12 | 33 | 29.22% |
| ABBV230519P00145000 | 2023-03-28 2:38PM EDT | 2023-05-19 | 1.66 | 1.61 | 1.68 | -0.16 | -8.79% | 107 | 1,903 | 26.94% |
| ABBV230616P00145000 | 2023-03-28 1:09PM EDT | 2023-06-16 | 2.33 | 2.29 | 2.34 | -0.06 | -2.51% | 17 | 3,681 | 25.00% |
| ABBV230818P00145000 | 2023-03-27 3:57PM EDT | 2023-08-18 | 4.20 | 4.00 | 4.15 | 0.00 | - | 1 | 823 | 24.67% |
| ABBV231117P00145000 | 2023-03-22 1:56PM EDT | 2023-11-17 | 7.10 | 6.10 | 6.45 | 0.00 | - | 6 | 13 | 24.71% |
| ABBV240119P00145000 | 2023-03-28 1:34PM EDT | 2024-01-19 | 7.15 | 7.05 | 7.20 | -0.10 | -1.38% | 74 | 2,855 | 23.46% |
| ABBV240315P00145000 | 2023-03-14 9:50AM EDT | 2024-03-15 | 10.00 | 8.00 | 8.40 | 0.00 | - | 4 | 29 | 23.72% |
| ABBV240621P00145000 | 2023-03-27 11:03AM EDT | 2024-06-21 | 9.80 | 9.65 | 10.30 | 0.00 | - | 4 | 1,062 | 24.03% |
| ABBV250117P00145000 | 2023-03-24 2:54PM EDT | 2025-01-17 | 13.45 | 12.65 | 13.10 | 0.00 | - | 5 | 962 | 23.50% |
© 2023 Yahoo. All rights reserved.
