ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231117C00110000 | 2023-06-02 9:58AM EDT | 110.00 | 26.27 | 28.45 | 29.00 | -3.88 | -12.87% | 1 | 15 | 31.81% |
| ABBV231117C00115000 | 2023-06-02 9:53AM EDT | 115.00 | 22.29 | 24.05 | 24.80 | -14.71 | -39.76% | 14 | 2 | 30.74% |
| ABBV231117C00120000 | 2023-05-30 10:25AM EDT | 120.00 | 19.65 | 19.90 | 20.40 | 0.00 | - | 3 | 6 | 28.13% |
| ABBV231117C00125000 | 2023-06-02 1:23PM EDT | 125.00 | 15.62 | 16.00 | 16.40 | +2.62 | +20.15% | 6 | 22 | 26.31% |
| ABBV231117C00130000 | 2023-06-02 2:33PM EDT | 130.00 | 12.20 | 12.40 | 12.85 | +1.60 | +15.09% | 31 | 155 | 25.03% |
| ABBV231117C00135000 | 2023-06-02 9:32AM EDT | 135.00 | 8.00 | 9.20 | 9.70 | +0.40 | +5.26% | 4 | 1,173 | 23.82% |
| ABBV231117C00140000 | 2023-06-02 3:27PM EDT | 140.00 | 6.55 | 6.50 | 6.95 | +1.25 | +23.58% | 98 | 296 | 22.56% |
| ABBV231117C00145000 | 2023-06-02 3:34PM EDT | 145.00 | 4.40 | 4.20 | 4.70 | +0.85 | +23.94% | 40 | 241 | 21.39% |
| ABBV231117C00150000 | 2023-06-02 3:11PM EDT | 150.00 | 2.77 | 2.75 | 2.97 | +0.55 | +24.77% | 64 | 771 | 20.31% |
| ABBV231117C00155000 | 2023-06-02 3:06PM EDT | 155.00 | 1.71 | 1.57 | 1.77 | +0.45 | +35.71% | 45 | 540 | 19.46% |
| ABBV231117C00160000 | 2023-06-02 12:26PM EDT | 160.00 | 0.85 | 0.84 | 1.05 | +0.10 | +13.33% | 23 | 869 | 19.08% |
| ABBV231117C00165000 | 2023-06-02 12:13PM EDT | 165.00 | 0.50 | 0.46 | 0.55 | +0.05 | +11.11% | 2 | 1,148 | 18.43% |
| ABBV231117C00170000 | 2023-06-02 3:50PM EDT | 170.00 | 0.40 | 0.23 | 0.34 | +0.17 | +73.91% | 2 | 1,797 | 18.69% |
| ABBV231117C00175000 | 2023-06-02 3:57PM EDT | 175.00 | 0.19 | 0.10 | 0.19 | +0.04 | +26.67% | 47 | 1,034 | 18.65% |
| ABBV231117C00180000 | 2023-06-02 12:24PM EDT | 180.00 | 0.08 | 0.02 | 0.11 | +0.02 | +33.33% | 10 | 359 | 18.80% |
| ABBV231117C00185000 | 2023-06-02 10:02AM EDT | 185.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1 | 87 | 18.75% |
| ABBV231117C00190000 | 2023-05-26 3:12PM EDT | 190.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 140 | 20.95% |
| ABBV231117C00195000 | 2023-06-02 10:07AM EDT | 195.00 | 0.05 | 0.00 | 0.14 | -0.07 | -58.33% | 1 | 36 | 24.07% |
| ABBV231117C00200000 | 2023-05-25 12:57PM EDT | 200.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 2 | 20 | 26.22% |
| ABBV231117C00210000 | 2023-03-31 3:45PM EDT | 210.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 30.66% |
| ABBV231117C00220000 | 2023-05-11 11:17AM EDT | 220.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 23.44% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231117P00080000 | 2023-06-01 1:18PM EDT | 80.00 | 0.34 | 0.14 | 0.33 | 0.00 | - | 3 | 12 | 41.90% |
| ABBV231117P00085000 | 2023-06-01 3:58PM EDT | 85.00 | 0.45 | 0.21 | 0.58 | 0.00 | - | 3 | 5 | 41.90% |
| ABBV231117P00090000 | 2023-06-01 1:19PM EDT | 90.00 | 0.71 | 0.43 | 0.53 | 0.00 | - | 9 | 233 | 36.91% |
| ABBV231117P00095000 | 2023-05-26 12:45PM EDT | 95.00 | 0.77 | 0.63 | 0.69 | 0.00 | - | 100 | 64 | 34.74% |
| ABBV231117P00100000 | 2023-06-02 10:58AM EDT | 100.00 | 1.02 | 0.85 | 0.91 | -0.15 | -12.82% | 200 | 322 | 32.74% |
| ABBV231117P00105000 | 2023-06-02 11:54AM EDT | 105.00 | 1.40 | 1.12 | 1.26 | -0.15 | -9.68% | 1 | 1,664 | 31.21% |
| ABBV231117P00110000 | 2023-06-02 2:36PM EDT | 110.00 | 1.65 | 1.52 | 1.68 | -0.41 | -19.90% | 6 | 625 | 29.44% |
| ABBV231117P00115000 | 2023-06-01 9:53AM EDT | 115.00 | 3.10 | 2.06 | 2.28 | 0.00 | - | 10 | 1,268 | 27.93% |
| ABBV231117P00120000 | 2023-06-02 12:41PM EDT | 120.00 | 3.20 | 2.80 | 3.10 | -0.55 | -14.67% | 30 | 1,994 | 26.54% |
| ABBV231117P00125000 | 2023-06-02 2:31PM EDT | 125.00 | 4.10 | 3.85 | 4.20 | -0.85 | -17.17% | 31 | 2,028 | 25.26% |
| ABBV231117P00130000 | 2023-06-02 3:34PM EDT | 130.00 | 5.30 | 5.10 | 5.55 | -1.50 | -22.06% | 17 | 2,255 | 23.78% |
| ABBV231117P00135000 | 2023-06-02 2:03PM EDT | 135.00 | 7.15 | 7.00 | 7.45 | -1.70 | -19.21% | 20 | 1,035 | 22.80% |
| ABBV231117P00140000 | 2023-06-01 2:15PM EDT | 140.00 | 11.90 | 9.10 | 9.65 | 0.00 | - | 41 | 1,075 | 21.41% |
| ABBV231117P00145000 | 2023-06-02 12:30PM EDT | 145.00 | 13.30 | 12.00 | 12.55 | -1.70 | -11.33% | 11 | 473 | 20.60% |
| ABBV231117P00150000 | 2023-06-02 3:59PM EDT | 150.00 | 15.60 | 15.40 | 15.95 | -3.05 | -16.35% | 323 | 815 | 19.84% |
| ABBV231117P00155000 | 2023-06-02 3:47PM EDT | 155.00 | 19.55 | 19.25 | 19.85 | -3.50 | -15.18% | 58 | 723 | 19.29% |
| ABBV231117P00160000 | 2023-05-26 1:45PM EDT | 160.00 | 23.45 | 23.55 | 24.55 | 0.00 | - | 1 | 89 | 20.92% |
| ABBV231117P00165000 | 2023-05-17 3:54PM EDT | 165.00 | 22.58 | 28.20 | 29.35 | 0.00 | - | 2 | 668 | 22.60% |
| ABBV231117P00170000 | 2023-05-30 9:57AM EDT | 170.00 | 33.80 | 33.20 | 34.15 | 0.00 | - | 631 | 751 | 23.90% |
| ABBV231117P00175000 | 2023-05-04 10:57AM EDT | 175.00 | 27.15 | 38.05 | 39.15 | 0.00 | - | 5 | 39 | 26.17% |
| ABBV231117P00180000 | 2023-04-24 11:41AM EDT | 180.00 | 18.05 | 38.55 | 39.55 | 0.00 | - | 19 | 5 | 0.00% |
| ABBV231117P00190000 | 2023-05-11 11:16AM EDT | 190.00 | 44.50 | 53.00 | 54.00 | 0.00 | - | 1 | 1 | 31.21% |
© 2023 Yahoo. All rights reserved.