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
24,766.17 +758.02 (+3.16%) 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:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221118C00075000 | 2022-08-01 9:38AM EDT | 75.00 | 66.35 | 67.30 | 69.55 | 0.00 | - | - | 5 | 75.22% |
| ABBV221118C00090000 | 2022-08-01 11:31AM EDT | 90.00 | 50.86 | 51.85 | 53.90 | 0.00 | - | - | 3 | 62.81% |
| ABBV221118C00100000 | 2022-08-12 3:31PM EDT | 100.00 | 42.95 | 42.35 | 44.30 | +2.05 | +5.01% | 7 | 23 | 54.74% |
| ABBV221118C00105000 | 2022-07-15 3:43PM EDT | 105.00 | 49.32 | 36.50 | 39.65 | 0.00 | - | 1 | 1 | 51.65% |
| ABBV221118C00110000 | 2022-08-12 3:52PM EDT | 110.00 | 33.17 | 32.90 | 34.85 | +2.17 | +7.00% | 1 | 3 | 47.13% |
| ABBV221118C00115000 | 2022-08-12 2:13PM EDT | 115.00 | 28.50 | 28.10 | 29.80 | +0.80 | +2.89% | 3 | 10 | 40.96% |
| ABBV221118C00120000 | 2022-08-10 1:39PM EDT | 120.00 | 21.70 | 23.90 | 24.35 | 0.00 | - | 11 | 66 | 32.51% |
| ABBV221118C00125000 | 2022-08-12 3:20PM EDT | 125.00 | 19.50 | 19.40 | 19.90 | -0.80 | -3.94% | 3 | 56 | 30.04% |
| ABBV221118C00130000 | 2022-08-09 2:20PM EDT | 130.00 | 14.05 | 15.35 | 15.75 | 0.00 | - | 2 | 73 | 28.08% |
| ABBV221118C00135000 | 2022-08-12 2:01PM EDT | 135.00 | 11.65 | 11.50 | 12.05 | -0.11 | -0.94% | 3 | 2,006 | 26.71% |
| ABBV221118C00140000 | 2022-08-12 2:23PM EDT | 140.00 | 8.35 | 8.45 | 8.80 | -0.30 | -3.47% | 120 | 655 | 25.44% |
| ABBV221118C00145000 | 2022-08-12 3:58PM EDT | 145.00 | 5.90 | 5.75 | 6.15 | -0.05 | -0.84% | 36 | 726 | 24.52% |
| ABBV221118C00150000 | 2022-08-12 3:31PM EDT | 150.00 | 3.80 | 3.65 | 4.00 | -0.07 | -1.81% | 29 | 1,252 | 23.47% |
| ABBV221118C00155000 | 2022-08-12 3:59PM EDT | 155.00 | 2.33 | 2.16 | 2.59 | +0.03 | +1.30% | 51 | 1,928 | 23.24% |
| ABBV221118C00160000 | 2022-08-12 2:44PM EDT | 160.00 | 1.31 | 1.12 | 1.40 | -0.21 | -13.82% | 49 | 2,108 | 21.96% |
| ABBV221118C00165000 | 2022-08-12 3:59PM EDT | 165.00 | 0.76 | 0.67 | 0.87 | +0.02 | +2.70% | 25 | 2,601 | 22.28% |
| ABBV221118C00170000 | 2022-08-12 1:17PM EDT | 170.00 | 0.42 | 0.30 | 0.48 | +0.01 | +2.44% | 12 | 3,113 | 22.07% |
| ABBV221118C00175000 | 2022-08-12 9:44AM EDT | 175.00 | 0.34 | 0.15 | 0.44 | +0.06 | +21.43% | 2 | 3,039 | 24.37% |
| ABBV221118C00180000 | 2022-08-12 1:17PM EDT | 180.00 | 0.15 | 0.10 | 0.19 | -0.11 | -42.31% | 6 | 2,222 | 23.15% |
| ABBV221118C00185000 | 2022-08-09 12:11PM EDT | 185.00 | 0.65 | 0.10 | 0.39 | 0.00 | - | 2 | 230 | 28.71% |
| ABBV221118C00190000 | 2022-08-02 11:30AM EDT | 190.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 3 | 169 | 33.11% |
| ABBV221118C00195000 | 2022-08-12 1:38PM EDT | 195.00 | 0.08 | 0.00 | 0.27 | -0.10 | -55.56% | 1 | 94 | 31.20% |
| ABBV221118C00200000 | 2022-08-12 9:50AM EDT | 200.00 | 0.16 | 0.05 | 0.16 | +0.06 | +60.00% | 4 | 277 | 30.66% |
| ABBV221118C00210000 | 2022-08-08 2:58PM EDT | 210.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 45 | 44.34% |
| ABBV221118C00220000 | 2022-08-08 3:06PM EDT | 220.00 | 0.03 | 0.00 | 0.27 | 0.00 | - | 24 | 810 | 40.67% |
| ABBV221118C00230000 | 2022-08-08 3:00PM EDT | 230.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 4 | 1,119 | 44.29% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221118P00075000 | 2022-08-10 2:19PM EDT | 75.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 240 | 100 | 55.76% |
| ABBV221118P00080000 | 2022-08-10 2:33PM EDT | 80.00 | 0.14 | 0.10 | 0.28 | 0.00 | - | 60 | 44 | 53.17% |
| ABBV221118P00085000 | 2022-08-01 10:43AM EDT | 85.00 | 0.27 | 0.01 | 0.34 | 0.00 | - | 1 | 40 | 52.83% |
| ABBV221118P00090000 | 2022-08-10 2:42PM EDT | 90.00 | 0.24 | 0.04 | 0.45 | 0.00 | - | 20 | 126 | 50.17% |
| ABBV221118P00095000 | 2022-08-10 3:14PM EDT | 95.00 | 0.36 | 0.15 | 0.61 | 0.00 | - | 21 | 464 | 47.85% |
| ABBV221118P00100000 | 2022-08-11 1:38PM EDT | 100.00 | 0.49 | 0.30 | 0.52 | 0.00 | - | 2 | 270 | 41.38% |
| ABBV221118P00105000 | 2022-08-09 11:11AM EDT | 105.00 | 0.67 | 0.48 | 0.74 | 0.00 | - | 1 | 47 | 39.53% |
| ABBV221118P00110000 | 2022-08-12 1:34PM EDT | 110.00 | 0.77 | 0.63 | 0.85 | -0.20 | -20.62% | 1 | 985 | 35.79% |
| ABBV221118P00115000 | 2022-08-12 1:02PM EDT | 115.00 | 1.11 | 1.00 | 1.17 | -0.04 | -3.48% | 18 | 7,555 | 33.69% |
| ABBV221118P00120000 | 2022-08-12 1:34PM EDT | 120.00 | 1.51 | 1.33 | 1.60 | -0.13 | -7.93% | 29 | 346 | 31.57% |
| ABBV221118P00125000 | 2022-08-12 2:45PM EDT | 125.00 | 2.10 | 2.02 | 2.24 | -0.28 | -11.76% | 18 | 501 | 29.75% |
| ABBV221118P00130000 | 2022-08-12 2:59PM EDT | 130.00 | 3.25 | 3.05 | 3.20 | +0.01 | +0.31% | 11 | 742 | 28.32% |
| ABBV221118P00135000 | 2022-08-12 2:09PM EDT | 135.00 | 4.62 | 4.30 | 4.65 | +0.17 | +3.82% | 8 | 1,073 | 27.48% |
| ABBV221118P00140000 | 2022-08-12 3:50PM EDT | 140.00 | 6.40 | 6.15 | 6.45 | -0.45 | -6.57% | 19 | 2,286 | 26.32% |
| ABBV221118P00145000 | 2022-08-11 1:46PM EDT | 145.00 | 8.71 | 8.40 | 8.85 | -0.19 | -2.13% | 1 | 459 | 25.56% |
| ABBV221118P00150000 | 2022-08-12 12:15PM EDT | 150.00 | 11.85 | 10.60 | 11.80 | -1.61 | -11.96% | 7 | 464 | 24.93% |
| ABBV221118P00155000 | 2022-08-12 3:29PM EDT | 155.00 | 15.36 | 14.80 | 15.60 | -0.12 | -0.78% | 1 | 394 | 25.73% |
| ABBV221118P00160000 | 2022-08-11 9:58AM EDT | 160.00 | 20.40 | 18.80 | 19.55 | 0.00 | - | 2 | 282 | 25.71% |
| ABBV221118P00165000 | 2022-08-03 3:14PM EDT | 165.00 | 24.25 | 22.80 | 25.05 | 0.00 | - | 5 | 115 | 32.04% |
| ABBV221118P00170000 | 2022-08-01 10:13AM EDT | 170.00 | 30.06 | 27.40 | 29.50 | 0.00 | - | 21 | 1,180 | 33.03% |
| ABBV221118P00175000 | 2022-08-02 10:46AM EDT | 175.00 | 33.65 | 32.40 | 34.10 | 0.00 | - | 2 | 2 | 34.13% |
| ABBV221118P00180000 | 2022-08-11 3:56PM EDT | 180.00 | 38.48 | 37.25 | 39.15 | 0.00 | - | 1 | 66 | 37.55% |
| ABBV221118P00195000 | 2022-05-03 10:58AM EDT | 195.00 | 46.62 | 51.60 | 54.35 | 0.00 | - | 2 | 17 | 47.38% |
| ABBV221118P00210000 | 2022-06-07 9:44AM EDT | 210.00 | 64.20 | 58.55 | 61.45 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
