Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,887.34 +67.18 (+0.86%) BTC-USD
23,506.85 -152.79 (-0.65%) CMC Crypto 200
536.84 -0.02 (-0.00%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EST. Market open.
Strike:145.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203C00145000 | 2023-02-03 9:43AM EST | 2023-02-03 | 1.39 | 1.22 | 1.75 | +0.66 | +90.41% | 41 | 317 | 42.38% |
| ABBV230210C00145000 | 2023-02-03 9:42AM EST | 2023-02-10 | 3.62 | 3.70 | 4.00 | +0.63 | +21.07% | 29 | 154 | 41.50% |
| ABBV230217C00145000 | 2023-02-03 9:46AM EST | 2023-02-17 | 4.15 | 4.20 | 4.45 | +0.70 | +20.29% | 32 | 1,191 | 34.16% |
| ABBV230224C00145000 | 2023-02-03 9:48AM EST | 2023-02-24 | 4.55 | 4.60 | 4.90 | +0.65 | +16.67% | 1 | 31 | 31.37% |
| ABBV230303C00145000 | 2023-02-02 2:22PM EST | 2023-03-03 | 4.20 | 4.85 | 5.40 | 0.00 | - | 13 | 38 | 30.40% |
| ABBV230310C00145000 | 2023-02-02 10:31AM EST | 2023-03-10 | 4.50 | 5.15 | 5.80 | 0.00 | - | 4 | 6 | 29.48% |
| ABBV230317C00145000 | 2023-02-03 9:40AM EST | 2023-03-17 | 5.55 | 5.70 | 6.05 | +0.55 | +11.00% | 11 | 797 | 28.24% |
| ABBV230519C00145000 | 2023-02-02 3:42PM EST | 2023-05-19 | 7.30 | 8.00 | 8.40 | 0.00 | - | 52 | 1,541 | 25.51% |
| ABBV230616C00145000 | 2023-02-02 3:50PM EST | 2023-06-16 | 8.30 | 8.95 | 9.45 | 0.00 | - | 56 | 2,801 | 25.69% |
| ABBV230818C00145000 | 2023-02-02 1:44PM EST | 2023-08-18 | 10.20 | 10.60 | 11.10 | 0.00 | - | 38 | 77 | 25.07% |
| ABBV240119C00145000 | 2023-02-03 9:39AM EST | 2024-01-19 | 14.00 | 13.95 | 14.90 | +0.63 | +4.71% | 25 | 1,062 | 25.50% |
| ABBV240621C00145000 | 2023-02-02 9:56AM EST | 2024-06-21 | 15.62 | 16.55 | 17.75 | 0.00 | - | 2 | 347 | 25.47% |
| ABBV250117C00145000 | 2023-02-02 3:41PM EST | 2025-01-17 | 18.69 | 19.25 | 21.20 | 0.00 | - | 5 | 166 | 25.71% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230203P00145000 | 2023-02-03 9:36AM EST | 2023-02-03 | 0.40 | 0.12 | 0.24 | -0.57 | -58.76% | 30 | 446 | 18.56% |
| ABBV230210P00145000 | 2023-02-03 9:48AM EST | 2023-02-10 | 2.44 | 2.25 | 2.56 | -0.61 | -20.00% | 60 | 1,503 | 34.47% |
| ABBV230217P00145000 | 2023-02-03 9:49AM EST | 2023-02-17 | 2.70 | 2.62 | 2.84 | -0.85 | -23.94% | 20 | 17,408 | 27.58% |
| ABBV230224P00145000 | 2023-02-02 11:57AM EST | 2023-02-24 | 3.95 | 2.87 | 3.20 | 0.00 | - | 22 | 129 | 25.32% |
| ABBV230303P00145000 | 2023-02-02 3:06PM EST | 2023-03-03 | 4.02 | 3.10 | 3.70 | 0.00 | - | 3 | 42 | 25.12% |
| ABBV230310P00145000 | 2023-02-02 12:54PM EST | 2023-03-10 | 4.45 | 3.45 | 4.10 | 0.00 | - | 4 | 19 | 24.75% |
| ABBV230317P00145000 | 2023-02-03 9:31AM EST | 2023-03-17 | 3.99 | 3.70 | 3.90 | -0.56 | -12.31% | 2 | 1,122 | 21.64% |
| ABBV230519P00145000 | 2023-02-02 3:29PM EST | 2023-05-19 | 7.15 | 6.10 | 6.50 | 0.00 | - | 352 | 967 | 22.13% |
| ABBV230616P00145000 | 2023-02-02 3:55PM EST | 2023-06-16 | 7.65 | 6.65 | 7.10 | 0.00 | - | 311 | 1,630 | 21.39% |
| ABBV230818P00145000 | 2023-02-03 9:33AM EST | 2023-08-18 | 8.97 | 8.45 | 9.00 | -0.48 | -5.08% | 1 | 359 | 22.12% |
| ABBV240119P00145000 | 2023-02-02 2:14PM EST | 2024-01-19 | 12.55 | 11.35 | 11.80 | 0.00 | - | 21 | 2,609 | 21.52% |
| ABBV240621P00145000 | 2023-02-02 12:01PM EST | 2024-06-21 | 15.10 | 13.35 | 14.45 | 0.00 | - | 1 | 203 | 21.86% |
| ABBV250117P00145000 | 2023-02-01 10:56AM EST | 2025-01-17 | 17.69 | 16.40 | 17.60 | 0.00 | - | 7 | 806 | 22.30% |
© 2023 Yahoo. All rights reserved.
