Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,230.57 -13.98 (-0.43%) Nikkei
28,154.61 -128.42 (-0.45%) Hang Seng
17,232.60 -340.98 (-1.94%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,191.56 -346.96 (-2.10%) CMC Crypto 200
379.54 -3.12 (-0.81%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217C00070000 | 2022-10-20 1:15PM EST | 70.00 | 73.30 | 84.95 | 85.75 | 0.00 | - | - | 2 | 0.00% |
| ABBV230217C00090000 | 2022-10-12 12:30PM EST | 90.00 | 51.11 | 60.10 | 61.75 | 0.00 | - | - | 0 | 0.00% |
| ABBV230217C00095000 | 2022-11-17 12:45PM EST | 95.00 | 58.31 | 64.55 | 65.50 | 0.00 | - | 5 | 6 | 58.50% |
| ABBV230217C00100000 | 2022-11-14 11:24AM EST | 100.00 | 53.70 | 59.65 | 60.50 | 0.00 | - | 1 | 13 | 54.54% |
| ABBV230217C00105000 | 2022-09-21 2:10PM EST | 105.00 | 38.05 | 42.95 | 44.30 | 0.00 | - | 1 | 24 | 0.00% |
| ABBV230217C00110000 | 2022-10-04 8:33AM EST | 110.00 | 31.15 | 34.20 | 36.45 | 0.00 | - | 1 | 4 | 0.00% |
| ABBV230217C00115000 | 2022-09-30 2:51PM EST | 115.00 | 23.20 | 33.95 | 34.80 | 0.00 | - | 1 | 5 | 0.00% |
| ABBV230217C00120000 | 2022-11-21 12:18PM EST | 120.00 | 37.30 | 40.00 | 40.80 | 0.00 | - | 2 | 16 | 44.46% |
| ABBV230217C00125000 | 2022-11-22 11:01AM EST | 125.00 | 34.80 | 35.10 | 35.95 | 0.00 | - | 2 | 23 | 40.72% |
| ABBV230217C00130000 | 2022-11-10 12:05PM EST | 130.00 | 21.90 | 30.45 | 31.15 | 0.00 | - | 5 | 24 | 37.18% |
| ABBV230217C00135000 | 2022-11-25 10:16AM EST | 135.00 | 26.70 | 25.85 | 26.45 | +0.88 | +3.41% | 2 | 50 | 34.02% |
| ABBV230217C00140000 | 2022-11-23 3:06PM EST | 140.00 | 21.73 | 21.50 | 22.05 | 0.00 | - | 1 | 749 | 32.02% |
| ABBV230217C00145000 | 2022-11-25 10:02AM EST | 145.00 | 18.29 | 17.30 | 17.80 | +0.89 | +5.11% | 4 | 902 | 29.83% |
| ABBV230217C00150000 | 2022-11-25 12:24PM EST | 150.00 | 13.95 | 13.55 | 13.85 | +0.47 | +3.49% | 49 | 1,660 | 27.87% |
| ABBV230217C00155000 | 2022-11-25 12:37PM EST | 155.00 | 10.30 | 10.20 | 10.45 | +0.07 | +0.68% | 2 | 881 | 26.66% |
| ABBV230217C00160000 | 2022-11-25 12:32PM EST | 160.00 | 7.45 | 7.35 | 7.55 | +0.25 | +3.47% | 307 | 3,331 | 25.62% |
| ABBV230217C00165000 | 2022-11-25 12:41PM EST | 165.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 76 | 2,043 | 24.74% |
| ABBV230217C00170000 | 2022-11-25 12:42PM EST | 170.00 | 3.25 | 3.20 | 3.40 | -0.10 | -2.99% | 36 | 1,388 | 23.99% |
| ABBV230217C00175000 | 2022-11-25 12:39PM EST | 175.00 | 2.07 | 1.97 | 2.14 | -0.01 | -0.48% | 165 | 2,119 | 23.52% |
| ABBV230217C00180000 | 2022-11-25 12:19PM EST | 180.00 | 1.29 | 1.17 | 1.32 | +0.02 | +1.57% | 16 | 1,164 | 23.33% |
| ABBV230217C00185000 | 2022-11-25 11:51AM EST | 185.00 | 0.76 | 0.67 | 0.80 | +0.03 | +4.11% | 5 | 95 | 23.30% |
| ABBV230217C00190000 | 2022-11-23 2:39PM EST | 190.00 | 0.42 | 0.37 | 0.45 | 0.00 | - | 3 | 25 | 23.07% |
| ABBV230217C00195000 | 2022-11-11 2:25PM EST | 195.00 | 0.15 | 0.10 | 0.49 | 0.00 | - | 2 | 7 | 26.15% |
| ABBV230217C00200000 | 2022-11-21 12:26PM EST | 200.00 | 0.20 | 0.09 | 0.40 | 0.00 | - | 2 | 16 | 27.56% |
| ABBV230217C00210000 | 2022-11-25 10:23AM EST | 210.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 2 | 0 | 26.86% |
| ABBV230217C00220000 | 2022-11-21 3:54PM EST | 220.00 | 0.02 | 0.00 | 0.24 | +0.02 | - | - | 59 | 33.55% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230217P00070000 | 2022-11-22 2:04PM EST | 70.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 1 | 93 | 75.10% |
| ABBV230217P00075000 | 2022-11-21 3:53PM EST | 75.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 200 | 2 | 63.67% |
| ABBV230217P00080000 | 2022-10-28 11:22AM EST | 80.00 | 0.21 | 0.03 | 0.14 | 0.00 | - | 1 | 0 | 60.55% |
| ABBV230217P00085000 | 2022-11-16 1:35PM EST | 85.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 5 | 16 | 54.69% |
| ABBV230217P00090000 | 2022-11-11 2:24PM EST | 90.00 | 0.16 | 0.03 | 0.13 | 0.00 | - | 2 | 1,099 | 50.59% |
| ABBV230217P00095000 | 2022-11-23 3:42PM EST | 95.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 1 | 16 | 51.90% |
| ABBV230217P00100000 | 2022-11-22 3:58PM EST | 100.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 1 | 1,062 | 46.58% |
| ABBV230217P00105000 | 2022-11-25 10:26AM EST | 105.00 | 0.15 | 0.08 | 0.18 | -0.65 | -81.25% | 2 | 430 | 42.58% |
| ABBV230217P00110000 | 2022-11-09 9:30AM EST | 110.00 | 0.58 | 0.10 | 0.25 | 0.00 | - | 1 | 3,925 | 40.43% |
| ABBV230217P00115000 | 2022-11-21 1:21PM EST | 115.00 | 0.36 | 0.14 | 0.34 | 0.00 | - | 37 | 1,366 | 38.21% |
| ABBV230217P00120000 | 2022-11-25 9:30AM EST | 120.00 | 0.45 | 0.26 | 0.49 | 0.00 | - | 2 | 475 | 36.45% |
| ABBV230217P00125000 | 2022-11-22 12:26PM EST | 125.00 | 0.71 | 0.61 | 0.66 | 0.00 | - | 21 | 613 | 34.23% |
| ABBV230217P00130000 | 2022-11-23 10:24AM EST | 130.00 | 0.95 | 0.81 | 0.95 | 0.00 | - | 11 | 1,192 | 32.59% |
| ABBV230217P00135000 | 2022-11-25 12:56PM EST | 135.00 | 1.35 | 1.29 | 1.38 | -0.05 | -3.57% | 6 | 756 | 31.12% |
| ABBV230217P00140000 | 2022-11-25 12:07PM EST | 140.00 | 1.89 | 1.86 | 2.01 | -0.21 | -10.00% | 8 | 1,022 | 29.81% |
| ABBV230217P00145000 | 2022-11-25 11:23AM EST | 145.00 | 2.73 | 2.71 | 2.90 | -0.18 | -6.19% | 8 | 692 | 28.60% |
| ABBV230217P00150000 | 2022-11-25 12:59PM EST | 150.00 | 4.08 | 3.80 | 4.15 | -0.12 | -2.86% | 234 | 1,721 | 27.58% |
| ABBV230217P00155000 | 2022-11-25 12:22PM EST | 155.00 | 5.58 | 5.55 | 5.80 | -0.27 | -4.62% | 144 | 588 | 26.57% |
| ABBV230217P00160000 | 2022-11-25 12:34PM EST | 160.00 | 7.90 | 7.65 | 7.90 | 0.00 | - | 364 | 267 | 25.53% |
| ABBV230217P00165000 | 2022-11-25 10:52AM EST | 165.00 | 10.40 | 10.35 | 10.60 | -0.30 | -2.80% | 34 | 107 | 24.82% |
| ABBV230217P00170000 | 2022-11-25 10:39AM EST | 170.00 | 13.32 | 13.45 | 13.95 | -10.28 | -43.56% | 20 | 2 | 24.64% |
| ABBV230217P00175000 | 2022-11-21 1:10PM EST | 175.00 | 19.35 | 17.45 | 17.90 | 0.00 | - | 1 | 8 | 25.19% |
| ABBV230217P00180000 | 2022-11-14 1:49PM EST | 180.00 | 26.70 | 21.60 | 22.20 | 0.00 | - | 1 | 2 | 26.00% |
| ABBV230217P00185000 | 2022-07-25 9:49AM EST | 185.00 | 36.15 | 46.30 | 47.45 | 0.00 | - | - | 4 | 101.29% |
| ABBV230217P00200000 | 2022-10-24 9:29AM EST | 200.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
