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
24,575.60 +538.87 (+2.24%) 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:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00100000 | 2022-07-18 1:36PM EDT | 100.00 | 52.50 | 43.05 | 44.55 | 0.00 | - | 2 | 11 | 40.97% |
| ABBV230217C00105000 | 2022-08-12 12:07PM EDT | 105.00 | 38.55 | 38.50 | 39.95 | -8.78 | -18.55% | 2 | 32 | 38.79% |
| ABBV230217C00110000 | 2022-08-04 3:39PM EDT | 110.00 | 31.70 | 33.95 | 35.35 | 0.00 | - | 6 | 24 | 36.30% |
| ABBV230217C00115000 | 2022-08-04 3:35PM EDT | 115.00 | 27.69 | 29.65 | 31.05 | 0.00 | - | 1 | 2 | 34.77% |
| ABBV230217C00120000 | 2022-07-29 3:49PM EDT | 120.00 | 27.70 | 25.25 | 27.00 | 0.00 | - | 10 | 11 | 33.59% |
| ABBV230217C00125000 | 2022-08-10 1:47PM EDT | 125.00 | 20.01 | 21.35 | 22.10 | 0.00 | - | 2 | 5 | 29.14% |
| ABBV230217C00130000 | 2022-08-05 1:23PM EDT | 130.00 | 15.77 | 17.35 | 19.55 | 0.00 | - | 10 | 12 | 31.34% |
| ABBV230217C00135000 | 2022-08-10 11:05AM EDT | 135.00 | 13.00 | 14.25 | 14.90 | 0.00 | - | 6 | 11 | 26.82% |
| ABBV230217C00140000 | 2022-08-11 1:08PM EDT | 140.00 | 11.65 | 11.20 | 11.90 | 0.00 | - | 13 | 28 | 26.04% |
| ABBV230217C00145000 | 2022-08-04 3:31PM EDT | 145.00 | 8.01 | 8.70 | 9.70 | 0.00 | - | 53 | 62 | 26.33% |
| ABBV230217C00150000 | 2022-08-11 2:38PM EDT | 150.00 | 6.80 | 6.30 | 7.45 | 0.00 | - | 22 | 136 | 25.62% |
| ABBV230217C00155000 | 2022-08-12 3:54PM EDT | 155.00 | 4.75 | 4.70 | 5.70 | -0.25 | -5.00% | 7 | 292 | 25.29% |
| ABBV230217C00160000 | 2022-08-12 2:10PM EDT | 160.00 | 3.40 | 3.35 | 3.60 | +0.14 | +4.29% | 5 | 299 | 23.02% |
| ABBV230217C00165000 | 2022-08-12 11:45AM EDT | 165.00 | 2.24 | 2.18 | 2.52 | -0.09 | -3.86% | 10 | 149 | 22.62% |
| ABBV230217C00170000 | 2022-08-11 2:34PM EDT | 170.00 | 1.72 | 1.52 | 1.77 | 0.00 | - | 11 | 174 | 22.47% |
| ABBV230217C00175000 | 2022-08-11 12:51PM EDT | 175.00 | 1.11 | 0.88 | 1.18 | 0.00 | - | 4 | 110 | 22.13% |
| ABBV230217C00180000 | 2022-08-12 1:20PM EDT | 180.00 | 0.75 | 0.61 | 0.80 | 0.00 | - | 11 | 320 | 22.05% |
| ABBV230217C00185000 | 2022-08-12 9:39AM EDT | 185.00 | 0.65 | 0.19 | 0.99 | +0.03 | +4.84% | 1 | 28 | 25.16% |
| ABBV230217C00190000 | 2022-07-26 2:10PM EDT | 190.00 | 1.30 | 0.08 | 0.76 | 0.00 | - | 1 | 11 | 25.49% |
| ABBV230217C00195000 | 2022-07-19 12:57PM EDT | 195.00 | 0.81 | 0.04 | 0.67 | 0.00 | - | 3 | 8 | 26.51% |
| ABBV230217C00200000 | 2022-08-12 1:20PM EDT | 200.00 | 0.16 | 0.05 | 0.30 | -0.17 | -51.52% | 10 | 16 | 24.34% |
| ABBV230217C00210000 | 2022-07-29 10:26AM EDT | 210.00 | 0.15 | 0.08 | 0.40 | 0.00 | - | 2 | 0 | 28.44% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217P00070000 | 2022-07-29 11:05AM EDT | 70.00 | 0.40 | 0.03 | 0.61 | 0.00 | - | 30 | 31 | 50.00% |
| ABBV230217P00080000 | 2022-08-03 11:43AM EDT | 80.00 | 0.45 | 0.14 | 0.84 | 0.00 | - | 5 | 5 | 49.66% |
| ABBV230217P00085000 | 2022-06-17 1:27PM EDT | 85.00 | 1.20 | 0.33 | 0.71 | 0.00 | - | 3 | 8 | 43.63% |
| ABBV230217P00090000 | 2022-08-01 9:52AM EDT | 90.00 | 1.04 | 0.43 | 1.08 | 0.00 | - | 2 | 18 | 43.30% |
| ABBV230217P00095000 | 2022-07-29 1:27PM EDT | 95.00 | 1.27 | 0.78 | 1.10 | 0.00 | - | 2 | 15 | 39.26% |
| ABBV230217P00100000 | 2022-08-12 10:08AM EDT | 100.00 | 1.32 | 1.06 | 1.30 | -0.28 | -17.50% | 1 | 1,037 | 36.71% |
| ABBV230217P00105000 | 2022-08-12 1:21PM EDT | 105.00 | 1.60 | 1.39 | 1.77 | -0.33 | -17.10% | 4 | 391 | 35.62% |
| ABBV230217P00110000 | 2022-08-05 2:48PM EDT | 110.00 | 2.70 | 1.83 | 2.20 | 0.00 | - | 4 | 3,883 | 33.72% |
| ABBV230217P00115000 | 2022-07-29 11:27AM EDT | 115.00 | 3.30 | 2.42 | 2.78 | 0.00 | - | 2 | 39 | 32.05% |
| ABBV230217P00120000 | 2022-08-12 2:16PM EDT | 120.00 | 3.45 | 3.25 | 3.60 | -0.45 | -11.54% | 5 | 130 | 30.79% |
| ABBV230217P00125000 | 2022-08-12 10:07AM EDT | 125.00 | 5.00 | 4.25 | 4.65 | +0.30 | +6.38% | 3 | 133 | 29.64% |
| ABBV230217P00130000 | 2022-08-11 1:18PM EDT | 130.00 | 6.00 | 5.45 | 5.90 | 0.00 | - | 6 | 204 | 28.39% |
| ABBV230217P00135000 | 2022-08-10 12:22PM EDT | 135.00 | 8.50 | 6.40 | 7.55 | 0.00 | - | 2 | 283 | 27.50% |
| ABBV230217P00140000 | 2022-08-11 2:06PM EDT | 140.00 | 9.75 | 9.20 | 9.50 | 0.00 | - | 53 | 242 | 26.55% |
| ABBV230217P00145000 | 2022-08-04 11:41AM EDT | 145.00 | 13.60 | 11.25 | 11.90 | 0.00 | - | 8 | 26 | 25.86% |
| ABBV230217P00150000 | 2022-08-04 3:28PM EDT | 150.00 | 16.88 | 14.35 | 14.70 | 0.00 | - | 2 | 66 | 25.27% |
| ABBV230217P00155000 | 2022-07-29 11:51AM EDT | 155.00 | 20.00 | 17.15 | 18.00 | 0.00 | - | 7 | 81 | 25.05% |
| ABBV230217P00160000 | 2022-08-11 11:18AM EDT | 160.00 | 22.14 | 20.90 | 22.15 | 0.00 | - | 4 | 10 | 26.33% |
| ABBV230217P00165000 | 2022-07-18 3:13PM EDT | 165.00 | 20.70 | 24.35 | 26.65 | 0.00 | - | - | 11 | 28.09% |
| ABBV230217P00180000 | 2022-07-25 10:48AM EDT | 180.00 | 31.75 | 37.95 | 39.40 | 0.00 | - | - | 1 | 28.15% |
| ABBV230217P00185000 | 2022-07-25 10:49AM EDT | 185.00 | 36.15 | 42.60 | 44.15 | 0.00 | - | - | 4 | 29.19% |
© 2022 Yahoo. All rights reserved.
