ABBV - AbbVie Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:145.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602C00145000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 115 | 733 | 22.17% |
| ABBV230609C00145000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 0.19 | 0.15 | 0.20 | -0.20 | -51.28% | 36 | 760 | 20.07% |
| ABBV230616C00145000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 0.39 | 0.35 | 0.44 | -0.20 | -33.90% | 166 | 5,499 | 20.12% |
| ABBV230623C00145000 | 2023-05-26 2:09PM EDT | 2023-06-23 | 0.50 | 0.51 | 0.63 | -0.44 | -46.81% | 44 | 125 | 19.48% |
| ABBV230630C00145000 | 2023-05-26 3:08PM EDT | 2023-06-30 | 0.89 | 0.74 | 0.93 | -0.32 | -26.45% | 45 | 102 | 20.03% |
| ABBV230707C00145000 | 2023-05-26 2:36PM EDT | 2023-07-07 | 0.95 | 0.90 | 1.13 | +0.95 | - | 3 | 4 | 19.73% |
| ABBV230721C00145000 | 2023-05-26 3:46PM EDT | 2023-07-21 | 1.36 | 1.25 | 1.35 | -0.40 | -22.73% | 332 | 1,340 | 18.38% |
| ABBV230818C00145000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 2.58 | 2.48 | 2.58 | -0.54 | -17.31% | 162 | 664 | 20.55% |
| ABBV231117C00145000 | 2023-05-26 2:36PM EDT | 2023-11-17 | 5.26 | 5.20 | 5.35 | -0.84 | -13.77% | 84 | 191 | 22.02% |
| ABBV240119C00145000 | 2023-05-26 3:44PM EDT | 2024-01-19 | 6.95 | 6.65 | 7.10 | -0.70 | -9.15% | 34 | 1,385 | 22.93% |
| ABBV240315C00145000 | 2023-05-25 9:31AM EDT | 2024-03-15 | 9.40 | 7.95 | 8.60 | 0.00 | - | 1 | 16 | 23.71% |
| ABBV240621C00145000 | 2023-05-26 3:39PM EDT | 2024-06-21 | 10.50 | 10.15 | 10.50 | -0.57 | -5.15% | 15 | 1,383 | 23.89% |
| ABBV250117C00145000 | 2023-05-26 3:41PM EDT | 2025-01-17 | 13.45 | 13.05 | 13.55 | -0.80 | -5.61% | 15 | 9,141 | 23.60% |
| ABBV251219C00145000 | 2023-05-26 11:51AM EDT | 2025-12-19 | 16.97 | 16.10 | 17.45 | -0.32 | -1.85% | 26 | 196 | 23.33% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602P00145000 | 2023-05-26 2:33PM EDT | 2023-06-02 | 7.61 | 7.25 | 7.70 | +1.93 | +33.98% | 20 | 322 | 31.59% |
| ABBV230609P00145000 | 2023-05-26 3:12PM EDT | 2023-06-09 | 7.20 | 7.25 | 7.90 | +1.10 | +18.03% | 8 | 256 | 25.32% |
| ABBV230616P00145000 | 2023-05-26 2:40PM EDT | 2023-06-16 | 7.40 | 7.45 | 7.75 | +0.83 | +12.63% | 15 | 13,068 | 18.16% |
| ABBV230623P00145000 | 2023-05-26 2:11PM EDT | 2023-06-23 | 7.92 | 7.40 | 7.85 | +1.74 | +28.16% | 8 | 69 | 16.97% |
| ABBV230630P00145000 | 2023-05-26 3:33PM EDT | 2023-06-30 | 7.46 | 7.50 | 7.95 | +0.45 | +6.42% | 20 | 57 | 16.19% |
| ABBV230707P00145000 | 2023-05-26 10:14AM EDT | 2023-07-07 | 6.75 | 7.50 | 8.05 | +6.75 | - | 1 | 1 | 15.65% |
| ABBV230721P00145000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 8.99 | 8.90 | 9.35 | +0.89 | +10.99% | 32 | 1,289 | 21.63% |
| ABBV230818P00145000 | 2023-05-26 2:22PM EDT | 2023-08-18 | 10.20 | 9.85 | 10.10 | +1.05 | +11.48% | 31 | 3,549 | 20.91% |
| ABBV231117P00145000 | 2023-05-26 2:37PM EDT | 2023-11-17 | 12.25 | 12.00 | 12.35 | +0.75 | +6.52% | 8 | 478 | 20.83% |
| ABBV240119P00145000 | 2023-05-26 1:56PM EDT | 2024-01-19 | 13.48 | 13.20 | 13.80 | +0.63 | +4.90% | 5 | 3,346 | 21.24% |
| ABBV240315P00145000 | 2023-05-23 2:23PM EDT | 2024-03-15 | 12.30 | 14.20 | 14.95 | 0.00 | - | 1 | 128 | 21.49% |
| ABBV240621P00145000 | 2023-05-24 2:36PM EDT | 2024-06-21 | 14.40 | 15.90 | 16.70 | 0.00 | - | 7 | 3,133 | 21.72% |
| ABBV250117P00145000 | 2023-05-25 2:06PM EDT | 2025-01-17 | 18.95 | 19.00 | 19.50 | 0.00 | - | 3 | 1,018 | 21.52% |
| ABBV251219P00145000 | 2023-05-22 11:48AM EDT | 2025-12-19 | 20.20 | 22.70 | 24.90 | 0.00 | - | 1 | 13 | 23.39% |
© 2023 Yahoo. All rights reserved.