Singapore markets close in 5 hours 19 minutes
Straits Times Index
3,361.60 -4.07 (-0.12%) Nikkei
27,376.22 +49.11 (+0.18%) Hang Seng
21,867.60 +25.27 (+0.12%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,091.85 +221.40 (+0.97%) CMC Crypto 200
524.33 +5.54 (+1.07%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00115000 | 2023-01-18 11:02AM EST | 115.00 | 36.22 | 32.25 | 33.00 | 0.00 | - | - | 6 | 152.54% |
| ABBV230203C00125000 | 2023-01-26 10:41AM EST | 125.00 | 22.60 | 22.35 | 23.05 | 0.00 | - | - | 1 | 113.09% |
| ABBV230203C00132000 | 2023-01-27 2:17PM EST | 132.00 | 14.70 | 15.60 | 16.10 | 0.00 | - | 14 | 11 | 66.41% |
| ABBV230203C00135000 | 2023-01-31 2:30PM EST | 135.00 | 11.25 | 12.50 | 13.10 | +0.29 | +2.65% | 5 | 18 | 71.97% |
| ABBV230203C00138000 | 2023-01-31 3:59PM EST | 138.00 | 9.75 | 9.50 | 10.10 | +0.45 | +4.84% | 1 | 1 | 58.30% |
| ABBV230203C00139000 | 2023-01-27 1:16PM EST | 139.00 | 7.65 | 8.25 | 9.00 | 0.00 | - | 2 | 4 | 49.12% |
| ABBV230203C00140000 | 2023-01-30 11:40AM EST | 140.00 | 6.40 | 7.20 | 8.10 | 0.00 | - | 1 | 33 | 49.02% |
| ABBV230203C00142000 | 2023-01-31 3:59PM EST | 142.00 | 5.95 | 5.65 | 6.10 | +0.71 | +13.55% | 1 | 63 | 39.50% |
| ABBV230203C00143000 | 2023-01-31 2:51PM EST | 143.00 | 3.85 | 4.70 | 5.25 | +0.37 | +10.63% | 4 | 25 | 39.16% |
| ABBV230203C00144000 | 2023-01-31 3:47PM EST | 144.00 | 3.35 | 3.95 | 4.25 | +0.80 | +31.37% | 13 | 71 | 33.74% |
| ABBV230203C00145000 | 2023-01-31 3:59PM EST | 145.00 | 3.25 | 3.20 | 3.35 | +1.31 | +67.53% | 98 | 150 | 30.52% |
| ABBV230203C00146000 | 2023-01-31 3:56PM EST | 146.00 | 2.40 | 2.38 | 2.57 | +0.97 | +67.83% | 132 | 139 | 28.98% |
| ABBV230203C00147000 | 2023-01-31 3:59PM EST | 147.00 | 1.76 | 1.71 | 1.86 | +0.86 | +95.56% | 148 | 544 | 27.30% |
| ABBV230203C00148000 | 2023-01-31 3:59PM EST | 148.00 | 1.24 | 1.13 | 1.26 | +0.68 | +121.43% | 390 | 1,409 | 25.83% |
| ABBV230203C00149000 | 2023-01-31 3:57PM EST | 149.00 | 0.77 | 0.71 | 0.79 | +0.38 | +97.44% | 278 | 387 | 24.63% |
| ABBV230203C00150000 | 2023-01-31 3:59PM EST | 150.00 | 0.44 | 0.36 | 0.43 | +0.19 | +76.00% | 1,093 | 1,711 | 23.10% |
| ABBV230203C00152500 | 2023-01-31 3:59PM EST | 152.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 9,912 | 12,741 | 21.88% |
| ABBV230203C00155000 | 2023-01-31 3:52PM EST | 155.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 110 | 688 | 24.61% |
| ABBV230203C00157500 | 2023-01-31 2:46PM EST | 157.50 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 28 | 446 | 28.91% |
| ABBV230203C00160000 | 2023-01-31 3:31PM EST | 160.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 10 | 1,459 | 40.63% |
| ABBV230203C00162500 | 2023-01-31 1:34PM EST | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 201 | 47.27% |
| ABBV230203C00165000 | 2023-01-30 1:28PM EST | 165.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 313 | 53.52% |
| ABBV230203C00167500 | 2023-01-31 9:53AM EST | 167.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 252 | 53.13% |
| ABBV230203C00170000 | 2023-01-30 11:51AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 307 | 54.69% |
| ABBV230203C00172500 | 2023-01-23 2:02PM EST | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 194 | 66.41% |
| ABBV230203C00175000 | 2023-01-31 1:34PM EST | 175.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 188 | 71.88% |
| ABBV230203C00177500 | 2023-01-20 2:34PM EST | 177.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 62 | 76.56% |
| ABBV230203C00180000 | 2023-01-20 3:27PM EST | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 82.03% |
| ABBV230203C00182500 | 2023-01-03 1:03PM EST | 182.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 11 | 87.50% |
| ABBV230203C00185000 | 2023-01-17 10:12AM EST | 185.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 92.19% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00090000 | 2023-01-10 2:35PM EST | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 3 | 232.03% |
| ABBV230203P00100000 | 2023-01-04 1:06PM EST | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 140.63% |
| ABBV230203P00120000 | 2023-01-30 9:45AM EST | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 45 | 87.50% |
| ABBV230203P00125000 | 2023-01-30 3:23PM EST | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 64 | 308 | 71.88% |
| ABBV230203P00127000 | 2023-01-30 9:32AM EST | 127.00 | 0.02 | 0.00 | 0.96 | 0.00 | - | 1 | 2 | 115.82% |
| ABBV230203P00129000 | 2023-01-26 1:55PM EST | 129.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 60.16% |
| ABBV230203P00130000 | 2023-01-31 9:33AM EST | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 57.03% |
| ABBV230203P00131000 | 2023-01-24 2:43PM EST | 131.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 53.91% |
| ABBV230203P00133000 | 2023-01-30 11:48AM EST | 133.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 51.95% |
| ABBV230203P00134000 | 2023-01-30 3:47PM EST | 134.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 14 | 48.83% |
| ABBV230203P00135000 | 2023-01-31 1:33PM EST | 135.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 109 | 45.70% |
| ABBV230203P00136000 | 2023-01-31 9:40AM EST | 136.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 42.19% |
| ABBV230203P00137000 | 2023-01-31 12:07PM EST | 137.00 | 0.05 | 0.01 | 0.03 | -0.05 | -50.00% | 3 | 22 | 39.06% |
| ABBV230203P00138000 | 2023-01-31 2:21PM EST | 138.00 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 24 | 45 | 35.94% |
| ABBV230203P00139000 | 2023-01-31 2:01PM EST | 139.00 | 0.06 | 0.02 | 0.04 | -0.11 | -64.71% | 26 | 250 | 33.99% |
| ABBV230203P00140000 | 2023-01-31 3:02PM EST | 140.00 | 0.08 | 0.04 | 0.06 | -0.16 | -66.67% | 83 | 210 | 32.81% |
| ABBV230203P00141000 | 2023-01-31 2:00PM EST | 141.00 | 0.15 | 0.07 | 0.09 | -0.15 | -50.00% | 9 | 68 | 31.64% |
| ABBV230203P00142000 | 2023-01-31 3:52PM EST | 142.00 | 0.13 | 0.10 | 0.14 | -0.34 | -72.34% | 34 | 1,045 | 30.76% |
| ABBV230203P00143000 | 2023-01-31 3:54PM EST | 143.00 | 0.21 | 0.17 | 0.21 | -0.39 | -65.00% | 52 | 320 | 29.59% |
| ABBV230203P00144000 | 2023-01-31 3:57PM EST | 144.00 | 0.28 | 0.26 | 0.30 | -0.59 | -67.82% | 109 | 710 | 27.98% |
| ABBV230203P00145000 | 2023-01-31 3:59PM EST | 145.00 | 0.43 | 0.40 | 0.46 | -0.86 | -66.67% | 209 | 402 | 27.10% |
| ABBV230203P00146000 | 2023-01-31 3:54PM EST | 146.00 | 0.67 | 0.61 | 0.68 | -1.04 | -60.82% | 136 | 1,045 | 26.03% |
| ABBV230203P00147000 | 2023-01-31 3:57PM EST | 147.00 | 0.99 | 0.90 | 1.00 | -1.21 | -55.00% | 42 | 453 | 25.17% |
| ABBV230203P00148000 | 2023-01-31 3:53PM EST | 148.00 | 1.56 | 1.31 | 1.42 | -1.27 | -44.88% | 9 | 558 | 24.15% |
| ABBV230203P00149000 | 2023-01-31 11:36AM EST | 149.00 | 3.60 | 1.82 | 2.15 | -0.08 | -2.17% | 16 | 450 | 26.81% |
| ABBV230203P00150000 | 2023-01-31 3:56PM EST | 150.00 | 2.70 | 2.50 | 2.82 | -1.85 | -40.66% | 82 | 553 | 26.37% |
| ABBV230203P00152500 | 2023-01-31 3:22PM EST | 152.50 | 5.13 | 4.55 | 5.05 | -1.19 | -18.83% | 16 | 460 | 31.84% |
| ABBV230203P00155000 | 2023-01-31 1:50PM EST | 155.00 | 8.70 | 7.10 | 7.55 | +0.38 | +4.57% | 16 | 239 | 42.58% |
| ABBV230203P00157500 | 2023-01-25 9:48AM EST | 157.50 | 10.24 | 9.55 | 10.05 | 0.00 | - | 62 | 0 | 52.44% |
| ABBV230203P00160000 | 2023-01-31 1:48PM EST | 160.00 | 13.76 | 12.10 | 12.70 | +1.17 | +9.29% | 3 | 238 | 53.03% |
| ABBV230203P00162500 | 2023-01-17 12:34PM EST | 162.50 | 8.15 | 14.50 | 15.15 | 0.00 | - | 1 | 0 | 54.10% |
| ABBV230203P00165000 | 2023-01-09 11:15AM EST | 165.00 | 4.67 | 17.00 | 18.05 | 0.00 | - | 34 | 0 | 77.64% |
| ABBV230203P00167500 | 2023-01-06 1:54PM EST | 167.50 | 5.50 | 19.50 | 20.30 | 0.00 | - | 41 | 0 | 76.37% |
| ABBV230203P00170000 | 2022-12-23 10:58AM EST | 170.00 | 9.90 | 18.85 | 22.90 | 0.00 | - | 15 | 0 | 113.57% |
| ABBV230203P00180000 | 2023-01-24 3:08PM EST | 180.00 | 32.15 | 32.05 | 32.90 | 0.00 | - | - | 0 | 118.36% |
© 2023 Yahoo. All rights reserved.
