Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,756.20 -27.08 (-0.72%) Dow
29,995.63 -278.24 (-0.92%) Nasdaq
11,112.70 -35.94 (-0.32%) BTC-USD
20,082.38 -83.48 (-0.41%) CMC Crypto 200
456.79 -6.33 (-1.37%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:145.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007C00145000 | 2022-10-06 1:55PM EDT | 2022-10-07 | 0.05 | 0.03 | 0.08 | -0.47 | -90.38% | 112 | 1,833 | 28.32% |
| ABBV221014C00145000 | 2022-10-06 1:44PM EDT | 2022-10-14 | 0.44 | 0.47 | 0.57 | -0.97 | -68.79% | 113 | 749 | 23.78% |
| ABBV221021C00145000 | 2022-10-06 1:33PM EDT | 2022-10-21 | 0.93 | 0.93 | 1.03 | -1.03 | -52.55% | 69 | 6,937 | 23.00% |
| ABBV221028C00145000 | 2022-10-06 11:36AM EDT | 2022-10-28 | 2.35 | 1.90 | 2.26 | -0.73 | -23.70% | 2 | 706 | 29.15% |
| ABBV221104C00145000 | 2022-10-06 12:47PM EDT | 2022-11-04 | 2.62 | 2.32 | 2.79 | -0.93 | -26.20% | 5 | 1,563 | 29.07% |
| ABBV221111C00145000 | 2022-10-06 12:12PM EDT | 2022-11-11 | 3.11 | 2.73 | 3.30 | -1.42 | -31.35% | 2 | 39 | 29.19% |
| ABBV221118C00145000 | 2022-10-06 1:44PM EDT | 2022-11-18 | 3.20 | 3.30 | 3.50 | -1.20 | -27.27% | 71 | 2,326 | 27.84% |
| ABBV221216C00145000 | 2022-10-06 11:21AM EDT | 2022-12-16 | 5.07 | 4.70 | 4.95 | -0.13 | -2.50% | 1 | 3 | 27.76% |
| ABBV230120C00145000 | 2022-10-06 1:44PM EDT | 2023-01-20 | 5.85 | 5.80 | 6.20 | -1.75 | -23.03% | 33 | 5,454 | 26.95% |
| ABBV230217C00145000 | 2022-10-06 1:01PM EDT | 2023-02-17 | 7.12 | 7.00 | 7.40 | -1.83 | -20.45% | 32 | 338 | 27.55% |
| ABBV230519C00145000 | 2022-10-06 1:56PM EDT | 2023-05-19 | 9.91 | 9.50 | 10.05 | +0.06 | +0.61% | 1 | 17 | 27.32% |
| ABBV230616C00145000 | 2022-10-06 12:44PM EDT | 2023-06-16 | 10.40 | 10.20 | 10.85 | -2.12 | -16.93% | 4 | 463 | 27.48% |
| ABBV240119C00145000 | 2022-10-03 2:52PM EDT | 2024-01-19 | 13.90 | 14.90 | 15.30 | 0.00 | - | 2 | 247 | 27.17% |
| ABBV240621C00145000 | 2022-10-05 12:31PM EDT | 2024-06-21 | 18.01 | 16.40 | 17.40 | 0.00 | - | 1 | 45 | 26.46% |
| ABBV250117C00145000 | 2022-10-05 3:38PM EDT | 2025-01-17 | 21.00 | 17.90 | 20.75 | 0.00 | - | 2 | 16 | 26.86% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV221007P00145000 | 2022-10-05 1:44PM EDT | 2022-10-07 | 1.97 | 4.15 | 4.60 | 0.00 | - | 3 | 71 | 0.00% |
| ABBV221014P00145000 | 2022-10-06 12:08PM EDT | 2022-10-14 | 6.00 | 5.90 | 6.25 | +0.45 | +8.11% | 7 | 84 | 38.82% |
| ABBV221021P00145000 | 2022-10-06 10:44AM EDT | 2022-10-21 | 6.14 | 6.45 | 6.65 | -0.11 | -1.76% | 88 | 477 | 32.91% |
| ABBV221028P00145000 | 2022-10-04 11:00AM EDT | 2022-10-28 | 7.02 | 7.40 | 7.80 | 0.00 | - | 1 | 139 | 36.21% |
| ABBV221104P00145000 | 2022-09-30 10:56AM EDT | 2022-11-04 | 11.96 | 7.70 | 8.20 | 0.00 | - | 1 | 1 | 34.30% |
| ABBV221118P00145000 | 2022-10-06 11:29AM EDT | 2022-11-18 | 8.21 | 8.40 | 8.75 | +1.08 | +15.15% | 85 | 980 | 31.26% |
| ABBV230120P00145000 | 2022-10-06 1:49PM EDT | 2023-01-20 | 11.43 | 11.20 | 11.50 | +1.73 | +17.84% | 17 | 2,102 | 29.27% |
| ABBV230217P00145000 | 2022-10-04 1:54PM EDT | 2023-02-17 | 11.60 | 12.05 | 12.65 | 0.00 | - | 2 | 64 | 29.46% |
| ABBV230519P00145000 | 2022-09-27 10:16AM EDT | 2023-05-19 | 13.35 | 14.45 | 15.30 | 0.00 | - | - | 3 | 28.79% |
| ABBV230616P00145000 | 2022-10-05 9:38AM EDT | 2023-06-16 | 14.70 | 15.05 | 15.70 | 0.00 | - | 1 | 317 | 28.02% |
| ABBV240119P00145000 | 2022-10-04 2:08PM EDT | 2024-01-19 | 18.60 | 19.10 | 20.20 | 0.00 | - | 2 | 199 | 27.66% |
| ABBV240621P00145000 | 2022-10-06 11:13AM EDT | 2024-06-21 | 20.95 | 20.50 | 21.40 | +1.10 | +5.54% | 3 | 5 | 25.66% |
© 2022 Yahoo. All rights reserved.
