Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,577.22 -539.01 (-2.68%) CMC Crypto 200
446.36 -8.67 (-1.90%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007C00115000 | 2022-10-05 12:24PM EDT | 115.00 | 27.18 | 24.50 | 25.30 | 0.00 | - | 3 | 3 | 240.23% |
| ABBV221007C00120000 | 2022-09-08 9:52AM EDT | 120.00 | 19.50 | 19.35 | 20.15 | 0.00 | - | 1 | 2 | 179.30% |
| ABBV221007C00121000 | 2022-09-30 12:09PM EDT | 121.00 | 13.68 | 18.50 | 19.30 | 0.00 | - | 4 | 4 | 188.48% |
| ABBV221007C00124000 | 2022-10-03 10:14AM EDT | 124.00 | 13.20 | 15.50 | 16.05 | 0.00 | - | 1 | 1 | 150.00% |
| ABBV221007C00127000 | 2022-09-30 10:28AM EDT | 127.00 | 9.25 | 12.45 | 13.10 | 0.00 | - | 2 | 2 | 125.78% |
| ABBV221007C00128000 | 2022-09-30 12:17PM EDT | 128.00 | 8.70 | 11.45 | 12.20 | 0.00 | - | 10 | 10 | 122.07% |
| ABBV221007C00129000 | 2022-10-04 10:08AM EDT | 129.00 | 12.10 | 10.60 | 11.15 | 0.00 | - | 4 | 7 | 117.77% |
| ABBV221007C00130000 | 2022-10-07 9:35AM EDT | 130.00 | 8.95 | 9.55 | 10.15 | -1.59 | -15.09% | 5 | 21 | 107.23% |
| ABBV221007C00131000 | 2022-10-03 10:19AM EDT | 131.00 | 7.30 | 8.20 | 9.20 | 0.00 | - | 2 | 2 | 86.33% |
| ABBV221007C00132000 | 2022-09-30 12:17PM EDT | 132.00 | 4.80 | 7.40 | 8.20 | 0.00 | - | 6 | 6 | 86.23% |
| ABBV221007C00133000 | 2022-10-03 10:41AM EDT | 133.00 | 5.15 | 6.45 | 7.35 | 0.00 | - | 2 | 5 | 84.18% |
| ABBV221007C00134000 | 2022-10-05 3:44PM EDT | 134.00 | 10.32 | 5.45 | 6.10 | 0.00 | - | 36 | 37 | 67.09% |
| ABBV221007C00135000 | 2022-10-05 1:56PM EDT | 135.00 | 8.90 | 4.55 | 5.10 | 0.00 | - | 3 | 82 | 61.23% |
| ABBV221007C00136000 | 2022-10-07 11:26AM EDT | 136.00 | 3.55 | 3.55 | 4.05 | -0.74 | -17.25% | 1 | 399 | 50.39% |
| ABBV221007C00137000 | 2022-10-07 10:55AM EDT | 137.00 | 2.08 | 2.52 | 3.10 | -2.38 | -53.36% | 8 | 146 | 54.20% |
| ABBV221007C00138000 | 2022-10-07 11:39AM EDT | 138.00 | 1.90 | 1.69 | 2.32 | -0.95 | -33.33% | 22 | 609 | 50.73% |
| ABBV221007C00139000 | 2022-10-07 11:34AM EDT | 139.00 | 1.10 | 0.95 | 1.32 | -1.02 | -48.11% | 171 | 889 | 36.72% |
| ABBV221007C00140000 | 2022-10-07 11:37AM EDT | 140.00 | 0.43 | 0.36 | 0.61 | -0.97 | -69.29% | 131 | 867 | 29.10% |
| ABBV221007C00141000 | 2022-10-07 11:41AM EDT | 141.00 | 0.15 | 0.12 | 0.18 | -0.70 | -82.35% | 120 | 730 | 23.63% |
| ABBV221007C00142000 | 2022-10-07 11:43AM EDT | 142.00 | 0.04 | 0.04 | 0.07 | -0.37 | -90.24% | 49 | 686 | 24.81% |
| ABBV221007C00143000 | 2022-10-07 10:34AM EDT | 143.00 | 0.03 | 0.01 | 0.17 | -0.20 | -86.96% | 19 | 710 | 40.14% |
| ABBV221007C00144000 | 2022-10-07 11:11AM EDT | 144.00 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 16 | 458 | 32.81% |
| ABBV221007C00145000 | 2022-10-07 11:04AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 15 | 1,854 | 36.33% |
| ABBV221007C00146000 | 2022-10-07 11:35AM EDT | 146.00 | 0.06 | 0.00 | 0.06 | +0.03 | +100.00% | 4 | 388 | 50.00% |
| ABBV221007C00147000 | 2022-10-06 3:21PM EDT | 147.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 78 | 424 | 53.91% |
| ABBV221007C00148000 | 2022-10-07 10:28AM EDT | 148.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 452 | 53.91% |
| ABBV221007C00149000 | 2022-10-06 10:21AM EDT | 149.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 101 | 58.59% |
| ABBV221007C00150000 | 2022-10-07 10:51AM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 790 | 64.06% |
| ABBV221007C00152500 | 2022-10-05 9:32AM EDT | 152.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 75.78% |
| ABBV221007C00155000 | 2022-10-04 12:51PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 87.50% |
| ABBV221007C00157500 | 2022-09-19 10:10AM EDT | 157.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 11 | 115.63% |
| ABBV221007C00160000 | 2022-10-06 2:13PM EDT | 160.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 143.75% |
| ABBV221007C00165000 | 2022-10-03 9:31AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 50.00% |
| ABBV221007C00170000 | 2022-10-04 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 8 | 184.38% |
| ABBV221007C00175000 | 2022-08-26 12:53PM EDT | 175.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 12 | 21 | 221.09% |
| ABBV221007C00180000 | 2022-08-29 11:43AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ABBV221007C00185000 | 2022-08-30 11:40AM EDT | 185.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 121 | 226.56% |
| ABBV221007C00190000 | 2022-08-26 3:18PM EDT | 190.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 4 | 23 | 285.16% |
| ABBV221007C00195000 | 2022-08-26 11:42AM EDT | 195.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 4 | 143 | 319.14% |
| ABBV221007C00200000 | 2022-09-23 2:02PM EDT | 200.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 7 | 319.53% |
| ABBV221007C00205000 | 2022-09-21 3:43PM EDT | 205.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 336.33% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007P00100000 | 2022-09-06 3:10PM EDT | 100.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 30 | 275.00% |
| ABBV221007P00105000 | 2022-09-30 2:24PM EDT | 105.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 7 | 260.16% |
| ABBV221007P00110000 | 2022-10-06 12:44PM EDT | 110.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 80 | 80 | 222.66% |
| ABBV221007P00115000 | 2022-10-05 2:58PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 130 | 50.00% |
| ABBV221007P00120000 | 2022-10-06 9:43AM EDT | 120.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 31 | 146.88% |
| ABBV221007P00122000 | 2022-09-30 11:12AM EDT | 122.00 | 0.12 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 145.90% |
| ABBV221007P00123000 | 2022-10-04 10:08AM EDT | 123.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 114.06% |
| ABBV221007P00124000 | 2022-09-30 12:47PM EDT | 124.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 4 | 4 | 131.25% |
| ABBV221007P00125000 | 2022-10-06 10:46AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 110 | 50.00% |
| ABBV221007P00126000 | 2022-10-05 11:53AM EDT | 126.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 87 | 101 | 95.31% |
| ABBV221007P00127000 | 2022-10-04 2:40PM EDT | 127.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 18 | 98.83% |
| ABBV221007P00128000 | 2022-10-04 10:27AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 50.00% |
| ABBV221007P00129000 | 2022-10-05 10:34AM EDT | 129.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 69 | 70.31% |
| ABBV221007P00130000 | 2022-10-07 10:38AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 964 | 62.50% |
| ABBV221007P00131000 | 2022-10-06 10:59AM EDT | 131.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 9 | 47 | 79.69% |
| ABBV221007P00132000 | 2022-10-07 11:27AM EDT | 132.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 326 | 49.22% |
| ABBV221007P00133000 | 2022-10-05 3:26PM EDT | 133.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 27 | 174 | 50.20% |
| ABBV221007P00134000 | 2022-10-07 11:09AM EDT | 134.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 42 | 328 | 50.20% |
| ABBV221007P00135000 | 2022-10-07 9:53AM EDT | 135.00 | 0.07 | 0.03 | 0.01 | -0.01 | -12.50% | 43 | 346 | 28.13% |
| ABBV221007P00136000 | 2022-10-07 10:55AM EDT | 136.00 | 0.06 | 0.00 | 0.04 | -0.08 | -57.14% | 10 | 324 | 28.71% |
| ABBV221007P00137000 | 2022-10-07 11:06AM EDT | 137.00 | 0.08 | 0.02 | 0.08 | -0.09 | -52.94% | 66 | 445 | 25.78% |
| ABBV221007P00138000 | 2022-10-07 11:37AM EDT | 138.00 | 0.12 | 0.07 | 0.12 | -0.27 | -69.23% | 68 | 382 | 20.12% |
| ABBV221007P00139000 | 2022-10-07 11:41AM EDT | 139.00 | 0.22 | 0.24 | 0.32 | -0.38 | -63.33% | 27 | 1,128 | 17.97% |
| ABBV221007P00140000 | 2022-10-07 11:39AM EDT | 140.00 | 0.58 | 0.46 | 0.74 | -0.42 | -42.00% | 44 | 844 | 14.50% |
| ABBV221007P00141000 | 2022-10-07 10:14AM EDT | 141.00 | 2.90 | 1.10 | 1.68 | +1.58 | +119.70% | 18 | 174 | 22.07% |
| ABBV221007P00142000 | 2022-10-07 11:35AM EDT | 142.00 | 2.41 | 1.90 | 2.56 | +0.42 | +21.11% | 17 | 200 | 20.70% |
| ABBV221007P00143000 | 2022-10-07 11:41AM EDT | 143.00 | 3.26 | 2.62 | 3.45 | +0.59 | +22.10% | 17 | 95 | 0.00% |
| ABBV221007P00144000 | 2022-10-07 10:44AM EDT | 144.00 | 5.16 | 3.90 | 4.40 | +1.71 | +49.57% | 14 | 185 | 0.00% |
| ABBV221007P00145000 | 2022-10-07 11:28AM EDT | 145.00 | 5.53 | 4.95 | 5.55 | +3.56 | +180.71% | 1 | 71 | 36.33% |
| ABBV221007P00146000 | 2022-10-07 9:56AM EDT | 146.00 | 8.00 | 5.70 | 6.55 | +4.20 | +110.53% | 1 | 13 | 41.41% |
| ABBV221007P00147000 | 2022-09-30 11:56AM EDT | 147.00 | 12.19 | 6.85 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| ABBV221007P00148000 | 2022-09-27 12:11PM EDT | 148.00 | 6.50 | 7.95 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| ABBV221007P00149000 | 2022-09-29 10:01AM EDT | 149.00 | 6.55 | 8.95 | 9.45 | 0.00 | - | - | 0 | 0.00% |
| ABBV221007P00150000 | 2022-10-07 10:33AM EDT | 150.00 | 11.55 | 9.95 | 10.70 | +4.24 | +58.00% | 1 | 0 | 88.87% |
| ABBV221007P00152500 | 2022-10-04 2:10PM EDT | 152.50 | 10.00 | 12.30 | 13.05 | 0.00 | - | - | 3 | 73.44% |
| ABBV221007P00155000 | 2022-09-27 9:41AM EDT | 155.00 | 11.55 | 14.80 | 15.60 | 0.00 | - | - | 0 | 101.95% |
| ABBV221007P00157500 | 2022-09-27 9:41AM EDT | 157.50 | 14.00 | 17.30 | 18.15 | 0.00 | - | - | 0 | 125.00% |
© 2022 Yahoo. All rights reserved.
