Singapore markets closed
Straits Times Index
3,074.26 -12.98 (-0.42%) S&P 500
4,570.42 +21.08 (+0.46%) Dow
36,054.65 +0.22 (+0.00%) Nasdaq
14,246.88 +100.16 (+0.71%) Bitcoin USD
43,495.41 -528.98 (-1.20%) CMC Crypto 200
889.77 -2.95 (-0.33%)
AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EST. Market open.
Strike:150.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208C00150000 | 2023-12-07 9:30AM EST | 2023-12-08 | 0.22 | 0.02 | 0.07 | +0.14 | +175.00% | 3 | 403 | 24.22% |
| ABBV231215C00150000 | 2023-12-07 9:50AM EST | 2023-12-15 | 0.45 | 0.40 | 0.44 | -0.10 | -18.18% | 99 | 6,682 | 19.34% |
| ABBV231222C00150000 | 2023-12-07 9:31AM EST | 2023-12-22 | 1.44 | 0.74 | 0.85 | +0.51 | +54.84% | 26 | 187 | 19.06% |
| ABBV231229C00150000 | 2023-12-06 3:38PM EST | 2023-12-29 | 1.34 | 1.03 | 1.21 | 0.00 | - | 82 | 284 | 18.87% |
| ABBV240105C00150000 | 2023-12-07 9:35AM EST | 2024-01-05 | 1.70 | 1.32 | 1.60 | +0.13 | +8.28% | 9 | 130 | 19.20% |
| ABBV240112C00150000 | 2023-12-07 9:43AM EST | 2024-01-12 | 1.70 | 0.92 | 2.10 | -0.45 | -20.93% | 2 | 78 | 20.25% |
| ABBV240119C00150000 | 2023-12-07 9:50AM EST | 2024-01-19 | 1.90 | 1.85 | 1.91 | -0.14 | -6.86% | 131 | 20,237 | 17.55% |
| ABBV240216C00150000 | 2023-12-07 9:30AM EST | 2024-02-16 | 3.65 | 3.45 | 3.60 | -0.07 | -1.88% | 4 | 6,355 | 20.63% |
| ABBV240315C00150000 | 2023-12-07 9:34AM EST | 2024-03-15 | 4.80 | 4.55 | 4.65 | -0.06 | -1.23% | 1 | 2,679 | 21.04% |
| ABBV240517C00150000 | 2023-12-06 2:41PM EST | 2024-05-17 | 6.91 | 6.50 | 6.70 | 0.00 | - | 18 | 340 | 21.81% |
| ABBV240621C00150000 | 2023-12-07 9:52AM EST | 2024-06-21 | 7.50 | 7.50 | 7.65 | -0.47 | -5.90% | 1 | 2,267 | 22.02% |
| ABBV240920C00150000 | 2023-12-06 11:02AM EST | 2024-09-20 | 9.65 | 9.60 | 9.95 | 0.00 | - | 1 | 83 | 22.67% |
| ABBV250117C00150000 | 2023-12-06 3:38PM EST | 2025-01-17 | 12.46 | 11.85 | 12.30 | 0.00 | - | 2 | 1,894 | 22.90% |
| ABBV251219C00150000 | 2023-12-04 10:52AM EST | 2025-12-19 | 15.07 | 15.30 | 16.35 | 0.00 | - | 1 | 165 | 21.83% |
| ABBV260116C00150000 | 2023-12-01 11:42AM EST | 2026-01-16 | 14.50 | 14.15 | 16.50 | 0.00 | - | 1 | 61 | 21.60% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231208P00150000 | 2023-12-04 10:18AM EST | 2023-12-08 | 5.95 | 3.70 | 3.90 | 0.00 | - | 1 | 4 | 0.00% |
| ABBV231215P00150000 | 2023-12-06 11:32AM EST | 2023-12-15 | 4.40 | 4.05 | 4.25 | 0.00 | - | 12 | 206 | 13.62% |
| ABBV231229P00150000 | 2023-12-06 12:22PM EST | 2023-12-29 | 4.70 | 4.35 | 4.65 | 0.00 | - | 2 | 2 | 13.15% |
| ABBV240105P00150000 | 2023-12-06 3:28PM EST | 2024-01-05 | 4.20 | 4.65 | 4.90 | 0.00 | - | 3 | 2 | 13.50% |
| ABBV240112P00150000 | 2023-12-06 2:58PM EST | 2024-01-12 | 5.50 | 5.75 | 6.10 | 0.00 | - | 3 | 3 | 19.64% |
| ABBV240119P00150000 | 2023-12-06 3:22PM EST | 2024-01-19 | 5.50 | 5.95 | 6.10 | 0.00 | - | 13 | 5,495 | 18.02% |
| ABBV240216P00150000 | 2023-12-06 3:32PM EST | 2024-02-16 | 6.90 | 7.35 | 7.60 | 0.00 | - | 60 | 588 | 20.22% |
| ABBV240315P00150000 | 2023-12-06 3:22PM EST | 2024-03-15 | 7.60 | 7.80 | 8.00 | +0.10 | +1.33% | 3 | 1,023 | 18.51% |
| ABBV240517P00150000 | 2023-12-06 2:59PM EST | 2024-05-17 | 9.65 | 9.80 | 10.00 | 0.00 | - | 30 | 44 | 19.74% |
| ABBV240621P00150000 | 2023-11-30 1:56PM EST | 2024-06-21 | 12.85 | 10.30 | 10.80 | 0.00 | - | 6 | 2,145 | 19.79% |
| ABBV240920P00150000 | 2023-12-05 3:27PM EST | 2024-09-20 | 13.20 | 12.00 | 12.55 | 0.00 | - | 54 | 58 | 19.78% |
| ABBV250117P00150000 | 2023-12-05 2:55PM EST | 2025-01-17 | 15.25 | 14.30 | 14.90 | 0.00 | - | 5 | 2,445 | 20.48% |
| ABBV251219P00150000 | 2023-10-17 2:00PM EST | 2025-12-19 | 17.51 | 20.80 | 23.70 | 0.00 | - | 1 | 34 | 25.79% |
| ABBV260116P00150000 | 2023-12-01 9:56AM EST | 2026-01-16 | 19.55 | 16.80 | 19.60 | 0.00 | - | 54 | 84 | 20.45% |
© 2023 Yahoo. All rights reserved.