Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,732.79 -220.07 (-0.76%) CMC Crypto 200
625.79 -3.71 (-0.59%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220603C00135000 | 2022-05-25 10:24AM EDT | 135.00 | 17.90 | 14.45 | 15.45 | 0.00 | - | 2 | 3 | 56.25% |
| ABBV220603C00140000 | 2022-05-27 3:14PM EDT | 140.00 | 9.71 | 9.85 | 10.45 | -2.39 | -19.75% | 6 | 25 | 41.07% |
| ABBV220603C00143000 | 2022-05-25 9:55AM EDT | 143.00 | 10.20 | 7.10 | 7.55 | 0.00 | - | 2 | 7 | 33.84% |
| ABBV220603C00144000 | 2022-05-24 2:20PM EDT | 144.00 | 5.50 | 6.15 | 6.65 | 0.00 | - | 3 | 18 | 32.37% |
| ABBV220603C00145000 | 2022-05-27 3:57PM EDT | 145.00 | 5.50 | 5.30 | 5.65 | -2.60 | -32.10% | 12 | 237 | 28.86% |
| ABBV220603C00147000 | 2022-05-27 3:45PM EDT | 147.00 | 3.65 | 3.75 | 4.05 | -1.80 | -33.03% | 57 | 47 | 27.27% |
| ABBV220603C00148000 | 2022-05-27 3:59PM EDT | 148.00 | 3.10 | 2.97 | 3.25 | -2.38 | -43.43% | 309 | 257 | 25.51% |
| ABBV220603C00149000 | 2022-05-27 3:43PM EDT | 149.00 | 2.39 | 2.35 | 2.64 | -0.91 | -27.58% | 856 | 119 | 25.44% |
| ABBV220603C00150000 | 2022-05-27 3:59PM EDT | 150.00 | 1.86 | 1.79 | 2.00 | -0.74 | -28.46% | 620 | 1,456 | 24.12% |
| ABBV220603C00152500 | 2022-05-27 3:58PM EDT | 152.50 | 0.84 | 0.80 | 0.96 | -0.51 | -37.78% | 438 | 446 | 23.49% |
| ABBV220603C00155000 | 2022-05-27 3:59PM EDT | 155.00 | 0.34 | 0.28 | 0.36 | -0.26 | -43.33% | 1,258 | 2,214 | 22.56% |
| ABBV220603C00157500 | 2022-05-27 3:55PM EDT | 157.50 | 0.10 | 0.10 | 0.14 | -0.17 | -62.96% | 141 | 236 | 23.24% |
| ABBV220603C00160000 | 2022-05-27 3:42PM EDT | 160.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 251 | 1,154 | 25.29% |
| ABBV220603C00162500 | 2022-05-27 2:15PM EDT | 162.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 245 | 32.13% |
| ABBV220603C00165000 | 2022-05-27 3:59PM EDT | 165.00 | 0.02 | 0.02 | 0.10 | -0.02 | -50.00% | 117 | 239 | 37.11% |
| ABBV220603C00167500 | 2022-05-27 10:59AM EDT | 167.50 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 57 | 32 | 43.75% |
| ABBV220603C00170000 | 2022-05-20 3:15PM EDT | 170.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 41.80% |
| ABBV220603C00172500 | 2022-05-26 11:36AM EDT | 172.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 54 | 54.98% |
| ABBV220603C00175000 | 2022-05-18 11:11AM EDT | 175.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 25 | 50.00% |
| ABBV220603C00177500 | 2022-05-17 12:43PM EDT | 177.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 92 | 50.39% |
| ABBV220603C00180000 | 2022-05-27 2:52PM EDT | 180.00 | 0.01 | 0.00 | 0.14 | -0.02 | -66.67% | 20 | 1 | 60.16% |
| ABBV220603C00185000 | 2022-05-12 10:11AM EDT | 185.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 320 | 10 | 73.24% |
| ABBV220603C00190000 | 2022-05-13 2:57PM EDT | 190.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 17 | 29 | 77.73% |
| ABBV220603C00195000 | 2022-05-13 3:09PM EDT | 195.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 159 | 53 | 74.22% |
| ABBV220603C00200000 | 2022-05-13 2:58PM EDT | 200.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 37 | 555 | 68.75% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220603P00085000 | 2022-05-11 2:39PM EDT | 85.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 171.88% |
| ABBV220603P00090000 | 2022-05-09 1:04PM EDT | 90.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 40 | 20 | 166.41% |
| ABBV220603P00095000 | 2022-05-09 1:08PM EDT | 95.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 360 | 124 | 126.56% |
| ABBV220603P00100000 | 2022-05-11 3:08PM EDT | 100.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 86 | 121.88% |
| ABBV220603P00105000 | 2022-05-16 10:51AM EDT | 105.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 380 | 155 | 111.72% |
| ABBV220603P00110000 | 2022-05-16 10:55AM EDT | 110.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 820 | 229 | 98.83% |
| ABBV220603P00115000 | 2022-04-21 1:40PM EDT | 115.00 | 0.34 | 0.00 | 0.21 | 0.00 | - | - | 0 | 91.02% |
| ABBV220603P00120000 | 2022-05-24 1:21PM EDT | 120.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 19 | 73.83% |
| ABBV220603P00125000 | 2022-05-26 11:31AM EDT | 125.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 20 | 35 | 65.82% |
| ABBV220603P00130000 | 2022-05-26 11:42AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 47.66% |
| ABBV220603P00135000 | 2022-05-27 3:55PM EDT | 135.00 | 0.06 | 0.03 | 0.09 | -0.02 | -25.00% | 23 | 427 | 40.23% |
| ABBV220603P00140000 | 2022-05-27 3:55PM EDT | 140.00 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 65 | 320 | 33.01% |
| ABBV220603P00141000 | 2022-05-27 1:45PM EDT | 141.00 | 0.28 | 0.17 | 0.23 | +0.12 | +75.00% | 41 | 37 | 31.74% |
| ABBV220603P00142000 | 2022-05-27 12:14PM EDT | 142.00 | 0.43 | 0.22 | 0.29 | +0.10 | +30.30% | 6 | 17 | 30.71% |
| ABBV220603P00143000 | 2022-05-27 2:56PM EDT | 143.00 | 0.48 | 0.28 | 0.32 | +0.15 | +45.45% | 57 | 59 | 28.57% |
| ABBV220603P00144000 | 2022-05-27 3:41PM EDT | 144.00 | 0.47 | 0.38 | 0.45 | -0.02 | -4.08% | 60 | 237 | 28.47% |
| ABBV220603P00145000 | 2022-05-27 3:59PM EDT | 145.00 | 0.53 | 0.47 | 0.57 | -0.10 | -15.87% | 270 | 2,244 | 27.44% |
| ABBV220603P00146000 | 2022-05-27 3:48PM EDT | 146.00 | 0.74 | 0.56 | 0.75 | -0.03 | -3.90% | 106 | 52 | 26.83% |
| ABBV220603P00147000 | 2022-05-27 3:51PM EDT | 147.00 | 0.97 | 0.82 | 0.96 | -0.04 | -3.96% | 60 | 99 | 26.00% |
| ABBV220603P00148000 | 2022-05-27 3:59PM EDT | 148.00 | 1.22 | 1.08 | 1.30 | -0.06 | -4.69% | 527 | 75 | 26.17% |
| ABBV220603P00149000 | 2022-05-27 3:56PM EDT | 149.00 | 1.54 | 1.33 | 1.61 | -0.06 | -3.75% | 386 | 107 | 25.07% |
| ABBV220603P00150000 | 2022-05-27 3:59PM EDT | 150.00 | 1.91 | 1.80 | 2.02 | -0.11 | -5.45% | 339 | 265 | 24.37% |
| ABBV220603P00152500 | 2022-05-27 3:56PM EDT | 152.50 | 3.50 | 3.20 | 3.50 | +0.20 | +6.06% | 90 | 108 | 24.02% |
| ABBV220603P00155000 | 2022-05-27 3:56PM EDT | 155.00 | 5.50 | 5.10 | 5.60 | +0.53 | +10.66% | 47 | 119 | 27.05% |
| ABBV220603P00157500 | 2022-05-27 1:10PM EDT | 157.50 | 8.82 | 7.30 | 7.90 | +1.97 | +28.76% | 4 | 6 | 30.52% |
| ABBV220603P00160000 | 2022-05-27 2:56PM EDT | 160.00 | 11.24 | 9.65 | 10.85 | +2.80 | +33.18% | 8 | 20 | 46.92% |
| ABBV220603P00162500 | 2022-05-27 2:35PM EDT | 162.50 | 14.25 | 12.05 | 13.00 | +2.55 | +21.79% | 1 | 34 | 46.09% |
| ABBV220603P00165000 | 2022-05-26 11:36AM EDT | 165.00 | 13.42 | 14.55 | 15.55 | 0.00 | - | 8 | 15 | 53.61% |
| ABBV220603P00167500 | 2022-05-16 12:15PM EDT | 167.50 | 12.03 | 17.05 | 18.00 | 0.00 | - | - | 0 | 58.20% |
| ABBV220603P00170000 | 2022-05-20 12:31PM EDT | 170.00 | 20.74 | 19.50 | 20.55 | 0.00 | - | 1 | 0 | 65.38% |
| ABBV220603P00200000 | 2022-04-22 11:47AM EDT | 200.00 | 44.10 | 48.50 | 50.90 | 0.00 | - | 2 | 0 | 136.18% |
© 2022 Yahoo. All rights reserved.
