ABBV - AbbVie Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:155.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609C00155000 | 2023-06-02 3:34PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 306 | 40.82% |
| ABBV230616C00155000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 137 | 6,770 | 28.91% |
| ABBV230623C00155000 | 2023-06-01 10:04AM EDT | 2023-06-23 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 143 | 25.59% |
| ABBV230630C00155000 | 2023-06-01 9:37AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 163 | 23.83% |
| ABBV230721C00155000 | 2023-06-02 3:57PM EDT | 2023-07-21 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 59 | 1,477 | 17.73% |
| ABBV230818C00155000 | 2023-06-02 2:09PM EDT | 2023-08-18 | 0.40 | 0.36 | 0.49 | +0.15 | +60.00% | 70 | 4,463 | 19.51% |
| ABBV231117C00155000 | 2023-06-02 3:06PM EDT | 2023-11-17 | 1.71 | 1.57 | 1.77 | +0.45 | +35.71% | 45 | 540 | 19.40% |
| ABBV240119C00155000 | 2023-06-02 3:11PM EDT | 2024-01-19 | 2.71 | 2.68 | 2.88 | +0.59 | +27.83% | 82 | 6,830 | 20.02% |
| ABBV240315C00155000 | 2023-06-02 2:56PM EDT | 2024-03-15 | 3.80 | 3.80 | 4.20 | +0.69 | +22.19% | 7 | 129 | 21.28% |
| ABBV240621C00155000 | 2023-06-02 11:35AM EDT | 2024-06-21 | 5.31 | 5.80 | 6.40 | +0.50 | +10.40% | 69 | 1,425 | 22.79% |
| ABBV250117C00155000 | 2023-06-02 11:44AM EDT | 2025-01-17 | 8.49 | 8.20 | 10.00 | +0.94 | +12.45% | 4 | 1,370 | 23.79% |
| ABBV251219C00155000 | 2023-06-01 3:28PM EDT | 2025-12-19 | 11.05 | 11.60 | 13.15 | 0.00 | - | 3 | 15 | 22.70% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609P00155000 | 2023-05-19 10:16AM EDT | 2023-06-09 | 9.55 | 17.85 | 18.50 | 0.00 | - | 1 | 0 | 60.50% |
| ABBV230616P00155000 | 2023-06-02 3:26PM EDT | 2023-06-16 | 18.25 | 17.95 | 18.30 | -3.45 | -15.90% | 3,689 | 912 | 36.43% |
| ABBV230623P00155000 | 2023-06-02 2:00PM EDT | 2023-06-23 | 18.76 | 17.85 | 18.55 | +9.56 | +103.91% | 1 | 1 | 35.99% |
| ABBV230630P00155000 | 2023-05-26 3:32PM EDT | 2023-06-30 | 17.21 | 17.80 | 18.55 | 0.00 | - | 5 | 0 | 31.18% |
| ABBV230721P00155000 | 2023-06-01 10:21AM EDT | 2023-07-21 | 22.78 | 18.25 | 19.25 | 0.00 | - | 4 | 662 | 30.80% |
| ABBV230818P00155000 | 2023-06-02 3:41PM EDT | 2023-08-18 | 19.04 | 18.50 | 19.35 | -2.81 | -12.86% | 3 | 1,498 | 25.26% |
| ABBV231117P00155000 | 2023-06-02 3:47PM EDT | 2023-11-17 | 19.55 | 19.25 | 19.85 | -3.50 | -15.18% | 58 | 723 | 19.23% |
| ABBV240119P00155000 | 2023-06-02 2:13PM EDT | 2024-01-19 | 20.75 | 19.95 | 20.70 | -0.85 | -3.94% | 1 | 2,359 | 19.12% |
| ABBV240315P00155000 | 2023-06-01 2:28PM EDT | 2024-03-15 | 24.00 | 20.70 | 21.65 | 0.00 | - | 15 | 69 | 19.64% |
| ABBV240621P00155000 | 2023-05-31 10:22AM EDT | 2024-06-21 | 22.75 | 22.05 | 23.05 | 0.00 | - | 1 | 231 | 19.89% |
| ABBV250117P00155000 | 2023-05-24 1:16PM EDT | 2025-01-17 | 22.45 | 24.45 | 25.75 | 0.00 | - | 113 | 628 | 20.25% |
| ABBV251219P00155000 | 2023-05-26 10:30AM EDT | 2025-12-19 | 27.84 | 26.80 | 30.30 | 0.00 | - | 2 | 26 | 21.61% |
© 2023 Yahoo. All rights reserved.