ABBV - AbbVie Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602C00075000 | 2023-05-25 11:17AM EDT | 75.00 | 64.35 | 61.40 | 62.30 | 0.00 | - | - | 0 | 626.56% |
| ABBV230602C00085000 | 2023-04-19 11:48AM EDT | 85.00 | 76.05 | 60.00 | 60.55 | 0.00 | - | - | 0 | 1,193.36% |
| ABBV230602C00100000 | 2023-05-17 1:44PM EDT | 100.00 | 43.30 | 36.40 | 37.30 | 0.00 | - | - | 1 | 358.98% |
| ABBV230602C00124000 | 2023-05-25 3:46PM EDT | 124.00 | 10.70 | 12.45 | 13.15 | -4.30 | -28.67% | 1 | 0 | 128.91% |
| ABBV230602C00125000 | 2023-05-25 12:49PM EDT | 125.00 | 13.90 | 11.40 | 12.20 | 0.00 | - | - | 1 | 125.59% |
| ABBV230602C00130000 | 2023-06-02 12:40PM EDT | 130.00 | 5.50 | 6.65 | 7.05 | +2.20 | +66.67% | 190 | 249 | 70.31% |
| ABBV230602C00131000 | 2023-06-02 10:12AM EDT | 131.00 | 3.88 | 5.50 | 6.15 | +1.95 | +101.04% | 2 | 33 | 70.22% |
| ABBV230602C00133000 | 2023-06-02 12:00PM EDT | 133.00 | 1.97 | 3.70 | 4.15 | +1.07 | +118.89% | 13 | 120 | 52.25% |
| ABBV230602C00134000 | 2023-06-02 2:17PM EDT | 134.00 | 2.11 | 2.64 | 3.10 | +1.66 | +368.89% | 115 | 171 | 39.94% |
| ABBV230602C00135000 | 2023-06-02 3:37PM EDT | 135.00 | 2.00 | 1.75 | 1.98 | +1.86 | +1,328.57% | 1,376 | 271 | 23.44% |
| ABBV230602C00136000 | 2023-06-02 3:32PM EDT | 136.00 | 0.76 | 0.77 | 1.00 | +0.70 | +1,166.67% | 479 | 430 | 15.24% |
| ABBV230602C00137000 | 2023-06-02 3:59PM EDT | 137.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 501 | 341 | 3.96% |
| ABBV230602C00138000 | 2023-06-02 12:11PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 350 | 8.99% |
| ABBV230602C00139000 | 2023-06-02 3:31PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 1,352 | 14.84% |
| ABBV230602C00140000 | 2023-06-02 2:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 762 | 20.70% |
| ABBV230602C00141000 | 2023-06-02 1:16PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 519 | 25.78% |
| ABBV230602C00142000 | 2023-06-02 11:47AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 294 | 31.25% |
| ABBV230602C00143000 | 2023-06-02 1:15PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 149 | 36.72% |
| ABBV230602C00144000 | 2023-06-02 2:33PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 249 | 41.41% |
| ABBV230602C00145000 | 2023-06-02 1:16PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 53 | 825 | 46.88% |
| ABBV230602C00146000 | 2023-06-02 11:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 667 | 51.56% |
| ABBV230602C00147000 | 2023-06-02 1:08PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 305 | 51.56% |
| ABBV230602C00148000 | 2023-06-02 2:34PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 194 | 56.25% |
| ABBV230602C00149000 | 2023-05-31 12:04PM EDT | 149.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6 | 270 | 68.75% |
| ABBV230602C00150000 | 2023-06-02 12:30PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 888 | 65.63% |
| ABBV230602C00152500 | 2023-05-26 12:57PM EDT | 152.50 | 0.09 | 0.00 | 0.03 | +0.08 | +800.00% | 10 | 56 | 84.38% |
| ABBV230602C00155000 | 2023-06-01 2:30PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 869 | 84.38% |
| ABBV230602C00160000 | 2023-05-30 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 230 | 103.13% |
| ABBV230602C00165000 | 2023-06-02 11:19AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 422 | 121.88% |
| ABBV230602C00170000 | 2023-05-31 10:12AM EDT | 170.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 28 | 171.09% |
| ABBV230602C00175000 | 2023-05-04 3:50PM EDT | 175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 1,288 | 156.25% |
| ABBV230602C00180000 | 2023-04-14 9:40AM EDT | 180.00 | 0.31 | 0.00 | 0.07 | 0.00 | - | - | 2 | 209.38% |
| ABBV230602C00185000 | 2023-04-20 11:43AM EDT | 185.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 215.63% |
| ABBV230602C00200000 | 2023-04-17 11:22AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 104 | 246.88% |
| ABBV230602C00235000 | 2023-05-25 10:31AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 318.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602P00105000 | 2023-04-28 10:44AM EDT | 105.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 526 | 184.38% |
| ABBV230602P00110000 | 2023-05-30 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 388 | 143.75% |
| ABBV230602P00115000 | 2023-05-18 12:15PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 38 | 131.25% |
| ABBV230602P00120000 | 2023-06-01 10:52AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 101.56% |
| ABBV230602P00121000 | 2023-06-01 10:52AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 22 | 95.31% |
| ABBV230602P00123000 | 2023-06-01 9:42AM EDT | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 32 | 51 | 84.38% |
| ABBV230602P00124000 | 2023-06-01 9:53AM EDT | 124.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 32 | 42 | 78.91% |
| ABBV230602P00125000 | 2023-06-02 9:32AM EDT | 125.00 | 0.31 | 0.00 | 0.03 | +0.26 | +520.00% | 2 | 0 | 73.44% |
| ABBV230602P00126000 | 2023-06-02 9:39AM EDT | 126.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 4 | 70 | 67.19% |
| ABBV230602P00127000 | 2023-06-02 10:06AM EDT | 127.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 18 | 61.72% |
| ABBV230602P00128000 | 2023-06-01 2:11PM EDT | 128.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 50.00% |
| ABBV230602P00129000 | 2023-06-01 12:18PM EDT | 129.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 36 | 23 | 50.00% |
| ABBV230602P00130000 | 2023-06-02 2:30PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 71 | 172 | 42.19% |
| ABBV230602P00131000 | 2023-06-02 3:26PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 12 | 883 | 36.72% |
| ABBV230602P00132000 | 2023-06-02 11:27AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | -0.17 | -89.47% | 18 | 410 | 36.72% |
| ABBV230602P00133000 | 2023-06-02 3:26PM EDT | 133.00 | 0.01 | 0.00 | 0.03 | -0.51 | -98.08% | 64 | 249 | 30.47% |
| ABBV230602P00134000 | 2023-06-02 3:14PM EDT | 134.00 | 0.01 | 0.00 | 0.02 | -0.99 | -99.00% | 179 | 81 | 21.88% |
| ABBV230602P00135000 | 2023-06-02 3:48PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -1.47 | -98.66% | 75 | 116 | 15.43% |
| ABBV230602P00136000 | 2023-06-02 3:47PM EDT | 136.00 | 0.02 | 0.00 | 0.06 | -2.70 | -99.26% | 47 | 423 | 11.43% |
| ABBV230602P00137000 | 2023-06-02 3:59PM EDT | 137.00 | 0.17 | 0.07 | 0.28 | -3.18 | -94.93% | 56 | 85 | 7.33% |
| ABBV230602P00138000 | 2023-06-02 9:47AM EDT | 138.00 | 3.20 | 1.02 | 1.26 | -1.95 | -37.86% | 9 | 330 | 17.68% |
| ABBV230602P00139000 | 2023-06-02 3:28PM EDT | 139.00 | 2.31 | 1.99 | 2.37 | -2.94 | -56.00% | 9 | 166 | 32.91% |
| ABBV230602P00140000 | 2023-06-02 3:56PM EDT | 140.00 | 3.19 | 2.97 | 3.30 | -3.61 | -53.09% | 11 | 143 | 37.70% |
| ABBV230602P00141000 | 2023-06-01 11:25AM EDT | 141.00 | 7.30 | 3.80 | 4.60 | 0.00 | - | 2 | 5 | 63.57% |
| ABBV230602P00142000 | 2023-06-02 12:37PM EDT | 142.00 | 6.58 | 4.80 | 5.50 | +2.20 | +50.23% | 2 | 8 | 66.99% |
| ABBV230602P00143000 | 2023-05-31 3:50PM EDT | 143.00 | 4.85 | 5.80 | 6.55 | 0.00 | - | 1 | 0 | 78.42% |
| ABBV230602P00144000 | 2023-06-01 11:12AM EDT | 144.00 | 9.10 | 6.85 | 7.55 | -1.87 | -17.05% | 1 | 0 | 56.06% |
| ABBV230602P00145000 | 2023-06-01 3:42PM EDT | 145.00 | 11.70 | 7.80 | 8.55 | 0.00 | - | 110 | 42 | 57.42% |
| ABBV230602P00146000 | 2023-06-02 9:59AM EDT | 146.00 | 11.80 | 8.90 | 9.40 | -0.90 | -7.09% | 20 | 277 | 56.25% |
| ABBV230602P00147000 | 2023-05-31 12:44PM EDT | 147.00 | 12.15 | 9.85 | 10.45 | +2.89 | +31.21% | 18 | 10 | 60.94% |
| ABBV230602P00149000 | 2023-06-01 9:59AM EDT | 149.00 | 17.70 | 11.80 | 12.55 | 0.00 | - | 9 | 0 | 79.69% |
| ABBV230602P00150000 | 2023-06-01 9:59AM EDT | 150.00 | 18.70 | 12.80 | 13.55 | 0.00 | - | 2 | 0 | 84.77% |
| ABBV230602P00152500 | 2023-06-02 10:03AM EDT | 152.50 | 17.75 | 15.35 | 16.00 | -2.65 | -12.99% | 2 | 0 | 97.66% |
| ABBV230602P00155000 | 2023-06-01 10:18AM EDT | 155.00 | 22.29 | 17.75 | 18.60 | 0.00 | - | 12 | 0 | 109.77% |
| ABBV230602P00160000 | 2023-05-02 11:10AM EDT | 160.00 | 8.25 | 25.80 | 26.25 | 0.00 | - | 3 | 0 | 346.88% |
| ABBV230602P00165000 | 2023-05-03 3:08PM EDT | 165.00 | 16.20 | 27.75 | 28.60 | 0.00 | - | 120 | 0 | 155.47% |
| ABBV230602P00205000 | 2023-04-13 10:24AM EDT | 205.00 | 43.11 | 57.45 | 58.30 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.