Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,757.40 -25.88 (-0.68%) Dow
30,003.31 -270.56 (-0.89%) Nasdaq
11,114.49 -34.15 (-0.31%) BTC-USD
20,097.20 -86.45 (-0.43%) CMC Crypto 200
457.08 -6.05 (-1.31%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:140.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007C00140000 | 2022-10-06 1:27PM EDT | 2022-10-07 | 1.59 | 1.40 | 1.57 | -2.75 | -63.36% | 39 | 875 | 31.69% |
| ABBV221014C00140000 | 2022-10-06 1:51PM EDT | 2022-10-14 | 2.43 | 2.36 | 2.54 | -2.59 | -51.59% | 42 | 314 | 26.05% |
| ABBV221021C00140000 | 2022-10-06 1:09PM EDT | 2022-10-21 | 2.90 | 2.92 | 3.10 | -1.73 | -37.37% | 17 | 2,314 | 24.34% |
| ABBV221028C00140000 | 2022-10-06 12:13PM EDT | 2022-10-28 | 4.25 | 4.05 | 4.40 | -2.05 | -32.54% | 16 | 431 | 29.58% |
| ABBV221104C00140000 | 2022-10-06 10:04AM EDT | 2022-11-04 | 4.90 | 4.45 | 5.00 | -0.25 | -4.85% | 19 | 32 | 29.64% |
| ABBV221111C00140000 | 2022-10-06 11:58AM EDT | 2022-11-11 | 5.33 | 5.00 | 5.50 | -1.87 | -25.97% | 1 | 18 | 29.51% |
| ABBV221118C00140000 | 2022-10-06 12:38PM EDT | 2022-11-18 | 5.74 | 5.50 | 5.85 | -1.61 | -21.90% | 18 | 2,129 | 28.86% |
| ABBV221216C00140000 | 2022-10-06 9:30AM EDT | 2022-12-16 | 8.42 | 7.10 | 7.40 | -0.18 | -2.09% | 33 | 21 | 28.81% |
| ABBV230120C00140000 | 2022-10-06 1:45PM EDT | 2023-01-20 | 8.20 | 8.25 | 8.65 | -2.45 | -23.00% | 16 | 3,999 | 27.77% |
| ABBV230217C00140000 | 2022-10-04 12:18PM EDT | 2023-02-17 | 10.25 | 9.30 | 9.80 | 0.00 | - | 8 | 703 | 28.11% |
| ABBV230519C00140000 | 2022-10-06 10:57AM EDT | 2023-05-19 | 12.62 | 11.90 | 12.50 | -0.23 | -1.79% | 2 | 16 | 27.89% |
| ABBV230616C00140000 | 2022-10-06 11:54AM EDT | 2023-06-16 | 13.25 | 12.60 | 13.25 | -1.85 | -12.25% | 278 | 1,894 | 27.92% |
| ABBV240119C00140000 | 2022-10-06 11:44AM EDT | 2024-01-19 | 17.62 | 16.80 | 17.90 | -0.38 | -2.11% | 5 | 2,271 | 27.88% |
| ABBV240621C00140000 | 2022-09-30 3:21PM EDT | 2024-06-21 | 17.10 | 18.55 | 19.70 | 0.00 | - | 7 | 111 | 26.70% |
| ABBV250117C00140000 | 2022-10-04 1:15PM EDT | 2025-01-17 | 21.85 | 20.25 | 21.90 | 0.00 | - | 15 | 124 | 25.74% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007P00140000 | 2022-10-06 1:48PM EDT | 2022-10-07 | 0.88 | 0.78 | 0.87 | +0.53 | +151.43% | 423 | 718 | 26.47% |
| ABBV221014P00140000 | 2022-10-06 1:40PM EDT | 2022-10-14 | 2.92 | 2.63 | 2.79 | +1.52 | +108.57% | 16 | 295 | 34.45% |
| ABBV221021P00140000 | 2022-10-06 1:49PM EDT | 2022-10-21 | 3.51 | 3.35 | 3.55 | +0.97 | +38.19% | 27 | 3,653 | 32.35% |
| ABBV221028P00140000 | 2022-10-06 12:59PM EDT | 2022-10-28 | 4.72 | 4.50 | 4.90 | +0.42 | +9.77% | 1 | 178 | 36.61% |
| ABBV221104P00140000 | 2022-10-06 10:04AM EDT | 2022-11-04 | 4.95 | 4.85 | 5.40 | -1.72 | -25.79% | 12 | 6 | 35.18% |
| ABBV221111P00140000 | 2022-10-06 10:00AM EDT | 2022-11-11 | 5.40 | 5.25 | 5.85 | +1.34 | +33.00% | 12 | 32 | 34.20% |
| ABBV221118P00140000 | 2022-10-06 1:25PM EDT | 2022-11-18 | 5.91 | 5.85 | 6.05 | +1.54 | +35.24% | 4,579 | 3,746 | 32.40% |
| ABBV230120P00140000 | 2022-10-05 2:36PM EDT | 2023-01-20 | 7.27 | 8.60 | 8.85 | 0.00 | - | 8 | 4,920 | 30.05% |
| ABBV230217P00140000 | 2022-10-06 1:52PM EDT | 2023-02-17 | 9.80 | 9.40 | 9.95 | +1.50 | +18.07% | 2 | 367 | 30.00% |
| ABBV230519P00140000 | 2022-10-05 3:21PM EDT | 2023-05-19 | 10.85 | 12.00 | 12.60 | 0.00 | - | 1 | 6 | 29.24% |
| ABBV230616P00140000 | 2022-10-04 12:36PM EDT | 2023-06-16 | 12.60 | 12.60 | 13.00 | +0.60 | +5.00% | 19 | 746 | 28.45% |
| ABBV240119P00140000 | 2022-10-06 2:02PM EDT | 2024-01-19 | 17.05 | 16.75 | 17.30 | +0.55 | +3.33% | 18 | 1,808 | 27.73% |
| ABBV240621P00140000 | 2022-10-06 1:54PM EDT | 2024-06-21 | 18.70 | 18.35 | 18.95 | -3.50 | -15.77% | 3 | 328 | 26.36% |
| ABBV250117P00140000 | 2022-09-22 1:36PM EDT | 2025-01-17 | 19.05 | 20.05 | 22.15 | 0.00 | - | 1 | 4 | 26.66% |
© 2022 Yahoo. All rights reserved.
