Singapore markets closed
Straits Times Index
3,129.40 +25.74 (+0.83%) S&P 500
3,883.28 +38.20 (+0.99%) Dow
31,246.58 +208.90 (+0.67%) Nasdaq
11,531.30 +169.45 (+1.49%) BTC-USD
20,680.62 +516.71 (+2.56%) CMC Crypto 200
451.42 +7.10 (+1.60%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:140.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708C00140000 | 2022-07-06 3:49PM EDT | 2022-07-08 | 13.03 | 11.00 | 11.60 | 0.00 | - | 9 | 185 | 81.25% |
| ABBV220715C00140000 | 2022-07-07 9:54AM EDT | 2022-07-15 | 11.00 | 11.15 | 11.60 | -2.08 | -15.90% | 25 | 1,807 | 44.68% |
| ABBV220722C00140000 | 2022-06-30 1:06PM EDT | 2022-07-22 | 13.90 | 11.00 | 12.10 | 0.00 | - | 3 | 57 | 40.11% |
| ABBV220729C00140000 | 2022-06-29 12:16PM EDT | 2022-07-29 | 16.08 | 10.95 | 13.65 | 0.00 | - | 1 | 22 | 47.51% |
| ABBV220805C00140000 | 2022-06-29 3:33PM EDT | 2022-08-05 | 15.59 | 11.60 | 12.65 | 0.00 | - | - | 2 | 33.94% |
| ABBV220819C00140000 | 2022-07-06 2:27PM EDT | 2022-08-19 | 13.75 | 12.20 | 12.85 | 0.00 | - | 24 | 840 | 29.33% |
| ABBV220916C00140000 | 2022-06-24 3:18PM EDT | 2022-09-16 | 15.06 | 13.35 | 14.35 | 0.00 | - | 3 | 3 | 30.09% |
| ABBV221118C00140000 | 2022-07-05 2:15PM EDT | 2022-11-18 | 17.15 | 15.45 | 16.20 | 0.00 | - | 1 | 133 | 27.92% |
| ABBV230120C00140000 | 2022-07-06 2:11PM EDT | 2023-01-20 | 18.50 | 17.40 | 18.05 | 0.00 | - | 2 | 3,732 | 27.77% |
| ABBV230217C00140000 | 2022-06-30 12:09PM EDT | 2023-02-17 | 20.00 | 17.95 | 18.70 | 0.00 | - | 1 | 2 | 27.51% |
| ABBV230616C00140000 | 2022-07-06 3:12PM EDT | 2023-06-16 | 22.35 | 20.40 | 21.25 | 0.00 | - | 1 | 123 | 27.05% |
| ABBV240119C00140000 | 2022-06-30 1:07PM EDT | 2024-01-19 | 26.09 | 23.25 | 24.60 | 0.00 | - | 6 | 2,134 | 26.05% |
| ABBV240621C00140000 | 2022-06-29 12:16PM EDT | 2024-06-21 | 28.57 | 24.00 | 26.30 | 0.00 | - | 9 | 10 | 25.25% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220708P00140000 | 2022-07-05 3:10PM EDT | 2022-07-08 | 0.09 | 0.01 | 0.19 | 0.00 | - | 3 | 283 | 57.62% |
| ABBV220715P00140000 | 2022-07-07 9:41AM EDT | 2022-07-15 | 0.32 | 0.27 | 0.33 | +0.08 | +33.33% | 1 | 4,234 | 35.25% |
| ABBV220722P00140000 | 2022-07-06 3:44PM EDT | 2022-07-22 | 0.45 | 0.51 | 0.80 | 0.00 | - | 2 | 144 | 34.23% |
| ABBV220729P00140000 | 2022-07-06 3:53PM EDT | 2022-07-29 | 1.25 | 1.23 | 1.84 | 0.00 | - | 14 | 71 | 39.14% |
| ABBV220805P00140000 | 2022-07-06 12:04PM EDT | 2022-08-05 | 1.64 | 1.71 | 1.96 | 0.00 | - | 7 | 76 | 35.23% |
| ABBV220819P00140000 | 2022-07-06 3:29PM EDT | 2022-08-19 | 2.50 | 2.28 | 2.46 | +0.53 | +26.90% | 3 | 1,582 | 32.28% |
| ABBV220916P00140000 | 2022-07-07 9:30AM EDT | 2022-09-16 | 3.50 | 3.30 | 3.70 | +0.55 | +18.64% | 1 | 74 | 31.01% |
| ABBV221118P00140000 | 2022-07-06 1:17PM EDT | 2022-11-18 | 6.20 | 5.85 | 6.35 | +0.40 | +6.90% | 1 | 464 | 31.04% |
| ABBV230120P00140000 | 2022-07-06 1:25PM EDT | 2023-01-20 | 7.75 | 7.60 | 8.00 | 0.00 | - | 2 | 4,550 | 29.79% |
| ABBV230217P00140000 | 2022-06-29 11:19AM EDT | 2023-02-17 | 7.60 | 8.40 | 9.00 | 0.00 | - | 1 | 67 | 30.21% |
| ABBV230616P00140000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 11.45 | 11.00 | 11.75 | 0.00 | - | 1 | 400 | 29.58% |
| ABBV240119P00140000 | 2022-07-05 3:24PM EDT | 2024-01-19 | 14.60 | 14.55 | 16.20 | 0.00 | - | 1 | 1,451 | 29.62% |
| ABBV240621P00140000 | 2022-07-01 1:40PM EDT | 2024-06-21 | 17.28 | 16.20 | 19.40 | 0.00 | - | 1 | 1 | 30.34% |
© 2022 Yahoo. All rights reserved.
