Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,766.31 -16.97 (-0.45%) Dow
30,096.76 -177.11 (-0.59%) Nasdaq
11,136.13 -12.50 (-0.11%) BTC-USD
20,141.49 -120.00 (-0.59%) CMC Crypto 200
458.18 -4.95 (-1.07%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:135.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007C00135000 | 2022-10-05 1:56PM EDT | 2022-10-07 | 8.90 | 5.35 | 6.20 | 0.00 | - | 3 | 82 | 59.28% |
| ABBV221014C00135000 | 2022-10-06 11:44AM EDT | 2022-10-14 | 6.46 | 5.75 | 6.25 | -2.97 | -31.50% | 1 | 233 | 28.83% |
| ABBV221021C00135000 | 2022-10-06 12:22PM EDT | 2022-10-21 | 6.65 | 6.15 | 6.45 | -1.98 | -22.94% | 1 | 605 | 24.12% |
| ABBV221028C00135000 | 2022-10-04 10:23AM EDT | 2022-10-28 | 7.70 | 7.00 | 7.35 | 0.00 | - | 1 | 58 | 28.35% |
| ABBV221104C00135000 | 2022-10-06 9:52AM EDT | 2022-11-04 | 8.20 | 7.30 | 7.90 | -1.59 | -16.24% | 1 | 32 | 28.83% |
| ABBV221111C00135000 | 2022-10-03 10:31AM EDT | 2022-11-11 | 6.50 | 7.95 | 8.45 | 0.00 | - | - | 1 | 29.47% |
| ABBV221118C00135000 | 2022-10-06 1:09PM EDT | 2022-11-18 | 8.50 | 8.35 | 8.85 | -2.72 | -24.24% | 22 | 2,289 | 29.31% |
| ABBV221216C00135000 | 2022-10-05 3:49PM EDT | 2022-12-16 | 12.38 | 9.85 | 10.40 | 0.00 | - | 1 | 1 | 29.68% |
| ABBV230120C00135000 | 2022-10-06 11:50AM EDT | 2023-01-20 | 11.53 | 11.00 | 11.40 | -1.97 | -14.59% | 15 | 4,171 | 27.86% |
| ABBV230217C00135000 | 2022-10-06 10:57AM EDT | 2023-02-17 | 12.92 | 12.05 | 12.65 | +2.02 | +18.53% | 2 | 31 | 28.67% |
| ABBV230519C00135000 | 2022-10-05 11:08AM EDT | 2023-05-19 | 15.86 | 14.60 | 15.10 | 0.00 | - | 1 | 2 | 27.97% |
| ABBV230616C00135000 | 2022-09-30 11:43AM EDT | 2023-06-16 | 13.28 | 15.20 | 15.85 | 0.00 | - | 10 | 1,489 | 28.06% |
| ABBV240119C00135000 | 2022-10-05 11:22AM EDT | 2024-01-19 | 20.70 | 19.25 | 20.50 | 0.00 | - | 1 | 426 | 28.20% |
| ABBV240621C00135000 | 2022-09-15 12:57PM EDT | 2024-06-21 | 22.90 | 21.15 | 21.90 | 0.00 | - | 2,025 | 2,027 | 26.47% |
| ABBV250117C00135000 | 2022-10-03 10:28AM EDT | 2025-01-17 | 21.78 | 21.60 | 25.05 | 0.00 | - | 4 | 8 | 26.77% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007P00135000 | 2022-10-06 12:46PM EDT | 2022-10-07 | 0.08 | 0.07 | 0.11 | +0.03 | +60.00% | 61 | 357 | 36.72% |
| ABBV221014P00135000 | 2022-10-06 1:10PM EDT | 2022-10-14 | 1.05 | 1.01 | 1.12 | +0.51 | +94.44% | 521 | 268 | 36.72% |
| ABBV221021P00135000 | 2022-10-06 12:54PM EDT | 2022-10-21 | 1.58 | 1.61 | 1.75 | +0.61 | +62.89% | 106 | 3,495 | 34.25% |
| ABBV221028P00135000 | 2022-10-05 3:53PM EDT | 2022-10-28 | 2.05 | 2.62 | 2.98 | 0.00 | - | 9 | 304 | 38.62% |
| ABBV221104P00135000 | 2022-10-06 11:04AM EDT | 2022-11-04 | 3.00 | 2.82 | 3.35 | +0.69 | +29.87% | 1 | 48 | 36.37% |
| ABBV221111P00135000 | 2022-10-05 2:33PM EDT | 2022-11-11 | 2.53 | 3.35 | 3.85 | 0.00 | - | 2 | 41 | 35.82% |
| ABBV221118P00135000 | 2022-10-06 1:01PM EDT | 2022-11-18 | 3.90 | 3.90 | 4.10 | +1.09 | +38.79% | 105 | 2,294 | 34.24% |
| ABBV221216P00135000 | 2022-10-06 1:08PM EDT | 2022-12-16 | 5.20 | 5.00 | 5.30 | +1.15 | +28.40% | 125 | 7 | 31.95% |
| ABBV230120P00135000 | 2022-10-06 1:10PM EDT | 2023-01-20 | 6.75 | 6.65 | 6.85 | +1.35 | +25.00% | 172 | 3,921 | 31.61% |
| ABBV230217P00135000 | 2022-10-06 12:22PM EDT | 2023-02-17 | 7.55 | 7.55 | 7.90 | +1.17 | +18.34% | 3 | 385 | 31.38% |
| ABBV230519P00135000 | 2022-10-04 2:06PM EDT | 2023-05-19 | 9.65 | 9.85 | 10.25 | 0.00 | - | 2 | 8 | 29.82% |
| ABBV230616P00135000 | 2022-09-30 12:52PM EDT | 2023-06-16 | 12.20 | 10.35 | 11.05 | 0.00 | - | 250 | 610 | 29.92% |
| ABBV240119P00135000 | 2022-10-06 10:13AM EDT | 2024-01-19 | 14.60 | 14.55 | 15.40 | +0.50 | +3.55% | 3 | 436 | 29.09% |
| ABBV240621P00135000 | 2022-10-05 2:36PM EDT | 2024-06-21 | 15.36 | 16.45 | 17.15 | 0.00 | - | 1 | 15 | 27.74% |
| ABBV250117P00135000 | 2022-10-05 3:42PM EDT | 2025-01-17 | 17.50 | 17.50 | 20.40 | 0.00 | - | 3 | 4 | 28.02% |
© 2022 Yahoo. All rights reserved.
