Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,735.47 +721.14 (+3.00%) CMC Crypto 200
574.64 +3.36 (+0.59%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819C00070000 | 2022-07-19 10:37AM EDT | 70.00 | 79.80 | 70.55 | 73.35 | 0.00 | - | 9 | 25 | 302.05% |
| ABBV220819C00075000 | 2022-07-13 3:14PM EDT | 75.00 | 78.09 | 65.55 | 68.45 | 0.00 | - | 7 | 0 | 283.30% |
| ABBV220819C00090000 | 2022-07-20 12:20PM EDT | 90.00 | 60.10 | 50.75 | 54.25 | 0.00 | - | - | 1 | 249.61% |
| ABBV220819C00100000 | 2022-07-29 10:35AM EDT | 100.00 | 42.43 | 41.75 | 44.20 | 0.00 | - | 3 | 1 | 145.31% |
| ABBV220819C00105000 | 2022-01-18 11:33AM EDT | 105.00 | 31.89 | 39.80 | 40.80 | 0.00 | - | - | 1 | 210.99% |
| ABBV220819C00110000 | 2022-08-12 11:49AM EDT | 110.00 | 32.10 | 31.95 | 33.50 | +0.13 | +0.41% | 2 | 34 | 92.19% |
| ABBV220819C00115000 | 2022-08-12 11:13AM EDT | 115.00 | 26.80 | 26.80 | 29.10 | +2.58 | +10.65% | 2 | 12 | 94.43% |
| ABBV220819C00120000 | 2022-08-04 12:26PM EDT | 120.00 | 19.96 | 22.05 | 23.35 | 0.00 | - | 6 | 9 | 62.70% |
| ABBV220819C00125000 | 2022-08-04 12:26PM EDT | 125.00 | 15.06 | 15.70 | 18.35 | 0.00 | - | 6 | 13 | 77.25% |
| ABBV220819C00130000 | 2022-08-10 3:08PM EDT | 130.00 | 10.32 | 12.00 | 13.70 | 0.00 | - | 1 | 28 | 67.92% |
| ABBV220819C00131000 | 2022-08-05 11:02AM EDT | 131.00 | 8.85 | 11.10 | 12.25 | 0.00 | - | 1 | 10 | 53.91% |
| ABBV220819C00132000 | 2022-08-12 12:45PM EDT | 132.00 | 10.60 | 8.60 | 11.75 | +2.30 | +27.71% | 4 | 14 | 61.33% |
| ABBV220819C00133000 | 2022-08-05 11:18AM EDT | 133.00 | 7.05 | 7.60 | 10.40 | 0.00 | - | 5 | 7 | 50.34% |
| ABBV220819C00134000 | 2022-08-08 12:09PM EDT | 134.00 | 5.70 | 8.15 | 9.45 | 0.00 | - | 7 | 12 | 47.71% |
| ABBV220819C00135000 | 2022-08-12 2:29PM EDT | 135.00 | 7.28 | 7.15 | 8.50 | +2.93 | +67.36% | 6 | 155 | 44.97% |
| ABBV220819C00136000 | 2022-08-12 2:22PM EDT | 136.00 | 6.30 | 6.20 | 7.20 | +0.95 | +17.76% | 3 | 240 | 35.28% |
| ABBV220819C00137000 | 2022-08-12 2:22PM EDT | 137.00 | 5.37 | 5.35 | 6.60 | +0.69 | +14.74% | 3 | 210 | 38.92% |
| ABBV220819C00138000 | 2022-08-11 11:55AM EDT | 138.00 | 3.70 | 3.80 | 5.70 | -1.25 | -25.25% | 1 | 101 | 36.43% |
| ABBV220819C00139000 | 2022-08-12 3:56PM EDT | 139.00 | 3.85 | 3.75 | 4.70 | -0.13 | -3.27% | 10 | 256 | 32.13% |
| ABBV220819C00140000 | 2022-08-12 3:59PM EDT | 140.00 | 3.26 | 3.15 | 3.45 | +0.01 | +0.31% | 171 | 951 | 23.95% |
| ABBV220819C00141000 | 2022-08-12 3:54PM EDT | 141.00 | 2.34 | 2.50 | 2.61 | -0.22 | -8.59% | 95 | 407 | 21.58% |
| ABBV220819C00142000 | 2022-08-12 3:59PM EDT | 142.00 | 1.84 | 1.84 | 1.97 | -0.09 | -4.66% | 383 | 1,476 | 21.02% |
| ABBV220819C00143000 | 2022-08-12 3:53PM EDT | 143.00 | 1.30 | 1.23 | 1.43 | -0.15 | -10.34% | 347 | 368 | 20.56% |
| ABBV220819C00144000 | 2022-08-12 3:50PM EDT | 144.00 | 0.86 | 0.81 | 1.00 | -0.14 | -14.00% | 165 | 878 | 20.26% |
| ABBV220819C00145000 | 2022-08-12 3:59PM EDT | 145.00 | 0.58 | 0.54 | 0.63 | -0.10 | -14.71% | 1,448 | 3,496 | 19.41% |
| ABBV220819C00146000 | 2022-08-12 3:59PM EDT | 146.00 | 0.35 | 0.33 | 0.40 | -0.11 | -23.91% | 216 | 874 | 19.29% |
| ABBV220819C00147000 | 2022-08-12 3:58PM EDT | 147.00 | 0.21 | 0.19 | 0.25 | -0.18 | -46.15% | 167 | 488 | 19.39% |
| ABBV220819C00148000 | 2022-08-12 3:33PM EDT | 148.00 | 0.12 | 0.11 | 0.15 | -0.08 | -40.00% | 82 | 452 | 19.43% |
| ABBV220819C00149000 | 2022-08-12 3:27PM EDT | 149.00 | 0.08 | 0.08 | 0.13 | -0.10 | -55.56% | 4 | 616 | 21.29% |
| ABBV220819C00150000 | 2022-08-12 3:52PM EDT | 150.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,633 | 8,885 | 21.00% |
| ABBV220819C00152500 | 2022-08-12 12:07PM EDT | 152.50 | 0.02 | 0.02 | 0.07 | -0.05 | -71.43% | 5 | 1,152 | 26.37% |
| ABBV220819C00155000 | 2022-08-12 3:59PM EDT | 155.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 5,552 | 27.74% |
| ABBV220819C00157500 | 2022-08-12 1:08PM EDT | 157.50 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 43 | 481 | 33.59% |
| ABBV220819C00160000 | 2022-08-12 3:20PM EDT | 160.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 31 | 17,090 | 37.89% |
| ABBV220819C00162500 | 2022-08-12 3:34PM EDT | 162.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 51 | 212 | 42.19% |
| ABBV220819C00165000 | 2022-08-12 3:42PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 15,423 | 44.92% |
| ABBV220819C00167500 | 2022-08-09 9:57AM EDT | 167.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 6,968 | 50.59% |
| ABBV220819C00170000 | 2022-08-12 3:42PM EDT | 170.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 12 | 3,063 | 52.73% |
| ABBV220819C00172500 | 2022-07-26 2:34PM EDT | 172.50 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 1 | 60.94% |
| ABBV220819C00175000 | 2022-08-10 3:35PM EDT | 175.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 4 | 2,608 | 64.84% |
| ABBV220819C00177500 | 2022-07-18 1:19PM EDT | 177.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 100 | 68.75% |
| ABBV220819C00180000 | 2022-08-12 3:42PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 1,813 | 60.16% |
| ABBV220819C00185000 | 2022-08-01 1:07PM EDT | 185.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 12 | 428 | 74.22% |
| ABBV220819C00190000 | 2022-08-02 10:00AM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 149 | 78.91% |
| ABBV220819C00195000 | 2022-06-24 11:18AM EDT | 195.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 61 | 359 | 87.11% |
| ABBV220819C00200000 | 2022-08-03 11:27AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 853 | 78.13% |
| ABBV220819C00210000 | 2022-07-01 10:54AM EDT | 210.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 28 | 47 | 113.28% |
| ABBV220819C00225000 | 2022-08-02 1:36PM EDT | 225.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 101 | 132.81% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220819P00070000 | 2022-06-29 11:02AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 141 | 203.13% |
| ABBV220819P00075000 | 2022-06-10 12:49PM EDT | 75.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 32 | 79 | 243.36% |
| ABBV220819P00080000 | 2022-06-28 11:35AM EDT | 80.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 60 | 90 | 172.66% |
| ABBV220819P00085000 | 2022-06-29 11:22AM EDT | 85.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 60 | 82 | 164.84% |
| ABBV220819P00090000 | 2022-07-25 10:16AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 144 | 135.94% |
| ABBV220819P00095000 | 2022-08-05 9:32AM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 121.09% |
| ABBV220819P00100000 | 2022-08-02 12:19PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 548 | 99.22% |
| ABBV220819P00105000 | 2022-08-11 9:30AM EDT | 105.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 123 | 97.27% |
| ABBV220819P00110000 | 2022-08-10 3:15PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 2,304 | 62.50% |
| ABBV220819P00115000 | 2022-08-11 9:44AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 566 | 68.75% |
| ABBV220819P00120000 | 2022-08-12 11:19AM EDT | 120.00 | 0.01 | 0.00 | 0.14 | -0.04 | -80.00% | 2 | 1,890 | 59.38% |
| ABBV220819P00125000 | 2022-08-12 3:42PM EDT | 125.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 105 | 2,794 | 50.68% |
| ABBV220819P00127000 | 2022-08-11 2:00PM EDT | 127.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| ABBV220819P00128000 | 2022-08-11 1:39PM EDT | 128.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 45.51% |
| ABBV220819P00129000 | 2022-08-12 11:42AM EDT | 129.00 | 0.04 | 0.00 | 0.19 | -0.02 | -33.33% | 1 | 160 | 44.92% |
| ABBV220819P00130000 | 2022-08-12 3:41PM EDT | 130.00 | 0.04 | 0.00 | 0.12 | -0.03 | -42.86% | 64 | 7,379 | 38.38% |
| ABBV220819P00131000 | 2022-08-12 10:11AM EDT | 131.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 11 | 41 | 34.57% |
| ABBV220819P00132000 | 2022-08-12 3:15PM EDT | 132.00 | 0.05 | 0.02 | 0.10 | -0.19 | -79.17% | 11 | 33 | 32.03% |
| ABBV220819P00133000 | 2022-08-12 3:38PM EDT | 133.00 | 0.06 | 0.05 | 0.11 | -0.14 | -70.00% | 20 | 488 | 29.98% |
| ABBV220819P00134000 | 2022-08-12 3:22PM EDT | 134.00 | 0.09 | 0.06 | 0.16 | -0.10 | -52.63% | 15 | 332 | 29.59% |
| ABBV220819P00135000 | 2022-08-12 3:42PM EDT | 135.00 | 0.11 | 0.10 | 0.13 | -0.15 | -57.69% | 126 | 4,206 | 25.59% |
| ABBV220819P00136000 | 2022-08-12 3:42PM EDT | 136.00 | 0.17 | 0.15 | 0.18 | -0.17 | -50.00% | 51 | 279 | 24.71% |
| ABBV220819P00137000 | 2022-08-12 3:44PM EDT | 137.00 | 0.22 | 0.20 | 0.25 | -0.25 | -53.19% | 34 | 487 | 23.78% |
| ABBV220819P00138000 | 2022-08-12 3:41PM EDT | 138.00 | 0.34 | 0.25 | 0.35 | -0.26 | -43.33% | 78 | 427 | 22.95% |
| ABBV220819P00139000 | 2022-08-12 3:47PM EDT | 139.00 | 0.49 | 0.40 | 0.49 | -0.41 | -45.56% | 149 | 417 | 22.17% |
| ABBV220819P00140000 | 2022-08-12 3:50PM EDT | 140.00 | 0.67 | 0.58 | 0.69 | -0.38 | -36.19% | 229 | 2,917 | 21.51% |
| ABBV220819P00141000 | 2022-08-12 3:59PM EDT | 141.00 | 0.99 | 0.84 | 0.99 | -0.51 | -34.00% | 166 | 731 | 21.31% |
| ABBV220819P00142000 | 2022-08-12 3:59PM EDT | 142.00 | 1.30 | 1.18 | 1.30 | -0.67 | -34.01% | 226 | 1,043 | 20.12% |
| ABBV220819P00143000 | 2022-08-12 2:50PM EDT | 143.00 | 1.93 | 1.61 | 1.82 | -0.33 | -14.60% | 164 | 393 | 20.44% |
| ABBV220819P00144000 | 2022-08-12 2:52PM EDT | 144.00 | 2.34 | 2.07 | 2.58 | -0.50 | -17.61% | 22 | 235 | 22.66% |
| ABBV220819P00145000 | 2022-08-12 3:00PM EDT | 145.00 | 3.00 | 2.72 | 3.10 | -0.70 | -18.92% | 122 | 3,105 | 20.46% |
| ABBV220819P00146000 | 2022-08-12 3:36PM EDT | 146.00 | 3.95 | 3.55 | 4.00 | -0.50 | -11.24% | 15 | 491 | 22.78% |
| ABBV220819P00147000 | 2022-08-11 3:08PM EDT | 147.00 | 5.30 | 4.25 | 5.00 | 0.00 | - | 5 | 328 | 26.37% |
| ABBV220819P00148000 | 2022-08-12 10:13AM EDT | 148.00 | 7.75 | 4.75 | 5.85 | +1.55 | +25.00% | 17 | 356 | 26.86% |
| ABBV220819P00149000 | 2022-08-11 11:06AM EDT | 149.00 | 8.15 | 6.20 | 6.85 | +0.20 | +2.52% | 1 | 278 | 29.96% |
| ABBV220819P00150000 | 2022-08-12 1:37PM EDT | 150.00 | 7.70 | 6.30 | 7.80 | -0.22 | -2.78% | 601 | 4,374 | 31.79% |
| ABBV220819P00152500 | 2022-08-10 9:46AM EDT | 152.50 | 12.60 | 9.00 | 10.55 | 0.00 | - | 2 | 69 | 44.78% |
| ABBV220819P00155000 | 2022-08-12 3:29PM EDT | 155.00 | 12.75 | 11.50 | 12.95 | +0.35 | +2.82% | 1 | 215 | 49.41% |
| ABBV220819P00157500 | 2022-07-28 3:47PM EDT | 157.50 | 8.75 | 14.45 | 15.45 | 0.00 | - | 28 | 0 | 56.01% |
| ABBV220819P00160000 | 2022-08-10 12:53PM EDT | 160.00 | 20.00 | 17.20 | 18.00 | 0.00 | - | 50 | 112 | 63.72% |
| ABBV220819P00165000 | 2022-08-11 1:27PM EDT | 165.00 | 22.26 | 21.55 | 22.95 | 0.00 | - | 1 | 122 | 74.12% |
| ABBV220819P00170000 | 2022-08-10 12:53PM EDT | 170.00 | 30.00 | 26.10 | 28.05 | 0.00 | - | 25 | 55 | 88.57% |
| ABBV220819P00175000 | 2022-08-10 3:07PM EDT | 175.00 | 34.70 | 32.25 | 32.95 | 0.00 | - | 355 | 171 | 78.71% |
| ABBV220819P00180000 | 2022-08-01 3:45PM EDT | 180.00 | 39.65 | 36.35 | 38.05 | 0.00 | - | 101 | 0 | 109.38% |
| ABBV220819P00185000 | 2022-03-21 12:18PM EDT | 185.00 | 29.10 | 29.40 | 30.75 | 0.00 | - | 12 | 19 | 0.00% |
| ABBV220819P00190000 | 2022-06-16 1:33PM EDT | 190.00 | 53.45 | 35.85 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220819P00195000 | 2022-04-12 11:17AM EDT | 195.00 | 29.25 | 41.30 | 43.65 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV220819P00210000 | 2022-04-22 3:42PM EDT | 210.00 | 55.50 | 59.20 | 60.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
