ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240315C00080000 | 2023-05-17 2:06PM EDT | 80.00 | 63.60 | 57.10 | 58.20 | 0.00 | - | - | 0 | 42.37% |
| ABBV240315C00100000 | 2023-04-28 1:33PM EDT | 100.00 | 53.50 | 39.15 | 40.40 | 0.00 | - | 3 | 67 | 37.38% |
| ABBV240315C00105000 | 2023-05-19 10:22AM EDT | 105.00 | 42.80 | 34.15 | 35.00 | 0.00 | - | 1 | 1 | 31.82% |
| ABBV240315C00110000 | 2023-05-17 12:37PM EDT | 110.00 | 35.70 | 30.10 | 30.65 | 0.00 | - | 9 | 10 | 30.10% |
| ABBV240315C00115000 | 2023-05-17 2:47PM EDT | 115.00 | 32.25 | 25.95 | 26.80 | 0.00 | - | 1 | 107 | 29.49% |
| ABBV240315C00120000 | 2023-05-04 10:26AM EDT | 120.00 | 32.85 | 22.20 | 22.90 | 0.00 | - | 9 | 16 | 28.16% |
| ABBV240315C00125000 | 2023-05-04 2:38PM EDT | 125.00 | 27.85 | 18.65 | 19.40 | 0.00 | - | 2 | 6 | 27.29% |
| ABBV240315C00130000 | 2023-06-02 11:21AM EDT | 130.00 | 14.30 | 15.30 | 15.85 | +0.55 | +4.00% | 2 | 20 | 25.74% |
| ABBV240315C00135000 | 2023-05-18 11:57AM EDT | 135.00 | 10.70 | 12.25 | 13.00 | -6.35 | -37.24% | 1 | 4 | 25.13% |
| ABBV240315C00140000 | 2023-06-02 9:32AM EDT | 140.00 | 8.30 | 9.60 | 10.20 | +0.30 | +3.75% | 2 | 124 | 23.97% |
| ABBV240315C00145000 | 2023-06-02 3:27PM EDT | 145.00 | 7.47 | 7.20 | 7.90 | -0.41 | -5.20% | 2 | 23 | 23.17% |
| ABBV240315C00150000 | 2023-06-02 1:59PM EDT | 150.00 | 5.25 | 5.30 | 5.75 | +0.85 | +19.32% | 6 | 140 | 21.96% |
| ABBV240315C00155000 | 2023-06-02 2:56PM EDT | 155.00 | 3.80 | 3.80 | 4.20 | +0.69 | +22.19% | 7 | 129 | 21.32% |
| ABBV240315C00160000 | 2023-06-02 12:13PM EDT | 160.00 | 2.53 | 2.55 | 2.99 | +0.43 | +20.48% | 22 | 356 | 20.77% |
| ABBV240315C00165000 | 2023-06-01 11:47AM EDT | 165.00 | 1.49 | 1.61 | 2.01 | 0.00 | - | 6 | 1,027 | 20.08% |
| ABBV240315C00170000 | 2023-06-01 12:58PM EDT | 170.00 | 0.87 | 1.09 | 1.30 | 0.00 | - | 1 | 83 | 19.45% |
| ABBV240315C00175000 | 2023-05-31 2:08PM EDT | 175.00 | 1.07 | 0.71 | 0.90 | 0.00 | - | 1 | 1,414 | 19.36% |
| ABBV240315C00180000 | 2023-06-02 11:18AM EDT | 180.00 | 0.45 | 0.43 | 0.64 | +0.05 | +12.50% | 1 | 81 | 19.45% |
| ABBV240315C00185000 | 2023-06-01 10:25AM EDT | 185.00 | 0.22 | 0.01 | 0.54 | 0.00 | - | 3 | 416 | 20.22% |
| ABBV240315C00190000 | 2023-05-04 11:55AM EDT | 190.00 | 0.97 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 21.27% |
| ABBV240315C00195000 | 2023-05-04 11:55AM EDT | 195.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | 2 | 319 | 22.58% |
| ABBV240315C00200000 | 2023-05-26 2:01PM EDT | 200.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 20 | 71 | 23.84% |
| ABBV240315C00210000 | 2023-04-26 3:15PM EDT | 210.00 | 0.79 | 0.00 | 0.23 | 0.00 | - | 516 | 158 | 23.15% |
| ABBV240315C00220000 | 2023-04-26 10:50AM EDT | 220.00 | 0.36 | 0.00 | 0.21 | 0.00 | - | 4 | 3 | 24.85% |
| ABBV240315C00230000 | 2023-04-04 12:26PM EDT | 230.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | - | 2 | 28.17% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV240315P00075000 | 2023-05-04 11:39AM EDT | 75.00 | 0.65 | 0.41 | 0.92 | 0.00 | - | - | 82 | 42.94% |
| ABBV240315P00080000 | 2023-05-10 12:56PM EDT | 80.00 | 0.75 | 0.58 | 1.10 | 0.00 | - | 1 | 4 | 40.58% |
| ABBV240315P00085000 | 2023-06-01 10:51AM EDT | 85.00 | 1.23 | 0.89 | 1.04 | 0.00 | - | 2 | 432 | 36.26% |
| ABBV240315P00090000 | 2023-06-01 10:44AM EDT | 90.00 | 1.55 | 1.14 | 1.30 | 0.00 | - | 34 | 19 | 34.45% |
| ABBV240315P00095000 | 2023-06-02 10:05AM EDT | 95.00 | 1.70 | 1.45 | 1.72 | -0.12 | -6.59% | 2 | 31 | 33.26% |
| ABBV240315P00100000 | 2023-06-02 10:08AM EDT | 100.00 | 2.17 | 1.87 | 2.12 | +0.64 | +41.83% | 2 | 2 | 31.53% |
| ABBV240315P00105000 | 2023-05-30 9:55AM EDT | 105.00 | 2.77 | 2.39 | 2.68 | +0.08 | +2.97% | 20 | 84 | 30.14% |
| ABBV240315P00110000 | 2023-06-01 9:31AM EDT | 110.00 | 3.87 | 3.05 | 3.30 | 0.00 | - | 1 | 206 | 28.54% |
| ABBV240315P00115000 | 2023-05-17 2:47PM EDT | 115.00 | 3.62 | 3.85 | 4.25 | 0.00 | - | 21 | 280 | 27.55% |
| ABBV240315P00120000 | 2023-06-01 1:25PM EDT | 120.00 | 6.10 | 4.90 | 5.30 | 0.00 | - | 4 | 279 | 26.29% |
| ABBV240315P00125000 | 2023-06-01 1:38PM EDT | 125.00 | 7.55 | 6.10 | 6.65 | 0.00 | - | 17 | 541 | 25.24% |
| ABBV240315P00130000 | 2023-06-01 1:24PM EDT | 130.00 | 9.30 | 7.70 | 8.15 | 0.00 | - | 10 | 120 | 23.94% |
| ABBV240315P00135000 | 2023-05-25 9:57AM EDT | 135.00 | 9.42 | 9.55 | 10.10 | 0.00 | - | 1 | 26 | 22.99% |
| ABBV240315P00140000 | 2023-06-01 2:06PM EDT | 140.00 | 14.15 | 11.70 | 12.35 | 0.00 | - | 2 | 109 | 21.96% |
| ABBV240315P00145000 | 2023-05-30 11:03AM EDT | 145.00 | 15.55 | 14.30 | 15.00 | 0.00 | - | 3 | 128 | 21.02% |
| ABBV240315P00150000 | 2023-06-01 10:23AM EDT | 150.00 | 20.55 | 17.10 | 18.25 | 0.00 | - | 1 | 404 | 20.58% |
| ABBV240315P00155000 | 2023-06-01 2:28PM EDT | 155.00 | 24.00 | 20.70 | 21.65 | 0.00 | - | 15 | 69 | 19.67% |
| ABBV240315P00160000 | 2023-05-25 9:30AM EDT | 160.00 | 22.00 | 24.40 | 25.45 | 0.00 | - | 1 | 1,471 | 18.89% |
| ABBV240315P00165000 | 2023-05-02 1:56PM EDT | 165.00 | 18.45 | 31.85 | 32.90 | 0.00 | - | 1 | 11 | 27.88% |
| ABBV240315P00170000 | 2023-04-18 10:19AM EDT | 170.00 | 16.45 | 27.30 | 28.25 | 0.00 | - | 6 | 7 | 0.00% |
| ABBV240315P00175000 | 2023-04-26 2:35PM EDT | 175.00 | 18.85 | 36.95 | 39.00 | 0.00 | - | 14 | 121 | 19.28% |
| ABBV240315P00180000 | 2023-03-17 12:35PM EDT | 180.00 | 29.25 | 21.60 | 22.05 | 0.00 | - | 15 | 15 | 0.00% |
| ABBV240315P00185000 | 2023-05-04 10:09AM EDT | 185.00 | 36.95 | 47.85 | 49.10 | 0.00 | - | 2 | 0 | 22.96% |
| ABBV240315P00190000 | 2023-03-24 3:42PM EDT | 190.00 | 34.00 | 28.15 | 28.70 | 0.00 | - | 9 | 32 | 0.00% |
| ABBV240315P00195000 | 2023-04-18 1:14PM EDT | 195.00 | 35.20 | 51.10 | 52.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.