ABBV - AbbVie Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609C00150000 | 2023-06-02 1:48PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 12 | 361 | 30.08% |
| ABBV230616C00150000 | 2023-06-02 3:32PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 73 | 8,887 | 24.22% |
| ABBV230623C00150000 | 2023-06-02 9:56AM EDT | 2023-06-23 | 0.10 | 0.01 | 0.08 | +0.05 | +100.00% | 11 | 615 | 20.22% |
| ABBV230630C00150000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 0.10 | 0.05 | 0.13 | +0.05 | +100.00% | 5 | 1,529 | 19.14% |
| ABBV230707C00150000 | 2023-06-02 3:53PM EDT | 2023-07-07 | 0.12 | 0.07 | 0.12 | +0.04 | +50.00% | 5 | 69 | 16.85% |
| ABBV230721C00150000 | 2023-06-02 3:40PM EDT | 2023-07-21 | 0.25 | 0.24 | 0.28 | +0.10 | +66.67% | 202 | 4,176 | 16.99% |
| ABBV230818C00150000 | 2023-06-02 3:56PM EDT | 2023-08-18 | 0.92 | 0.92 | 0.98 | +0.37 | +67.27% | 132 | 3,463 | 19.21% |
| ABBV231117C00150000 | 2023-06-02 3:11PM EDT | 2023-11-17 | 2.77 | 2.75 | 2.97 | +0.55 | +24.77% | 64 | 771 | 20.25% |
| ABBV240119C00150000 | 2023-06-02 3:45PM EDT | 2024-01-19 | 4.10 | 4.05 | 4.20 | +0.85 | +26.15% | 89 | 4,509 | 20.53% |
| ABBV240315C00150000 | 2023-06-02 1:59PM EDT | 2024-03-15 | 5.25 | 5.30 | 5.75 | +0.85 | +19.32% | 6 | 140 | 21.92% |
| ABBV240621C00150000 | 2023-06-02 1:31PM EDT | 2024-06-21 | 7.50 | 7.45 | 8.10 | +1.15 | +18.11% | 8 | 1,201 | 23.33% |
| ABBV250117C00150000 | 2023-06-02 1:57PM EDT | 2025-01-17 | 10.35 | 10.40 | 11.35 | +1.35 | +15.00% | 9 | 294 | 23.53% |
| ABBV251219C00150000 | 2023-06-02 1:49PM EDT | 2025-12-19 | 13.80 | 13.35 | 15.10 | +1.60 | +13.11% | 2 | 115 | 23.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230609P00150000 | 2023-06-01 3:28PM EDT | 2023-06-09 | 16.20 | 12.80 | 13.55 | 0.00 | - | 5 | 4 | 49.71% |
| ABBV230616P00150000 | 2023-06-02 3:52PM EDT | 2023-06-16 | 13.14 | 12.95 | 13.35 | -3.56 | -21.32% | 6,454 | 2,056 | 30.18% |
| ABBV230623P00150000 | 2023-05-19 1:11PM EDT | 2023-06-23 | 5.10 | 12.85 | 13.50 | 0.00 | - | 2 | 2 | 27.78% |
| ABBV230630P00150000 | 2023-05-26 3:33PM EDT | 2023-06-30 | 12.06 | 12.70 | 13.60 | 0.00 | - | 10 | 0 | 25.61% |
| ABBV230721P00150000 | 2023-06-01 12:59PM EDT | 2023-07-21 | 17.17 | 13.50 | 14.45 | 0.00 | - | 16 | 1,931 | 26.75% |
| ABBV230818P00150000 | 2023-06-02 2:14PM EDT | 2023-08-18 | 14.95 | 14.10 | 14.50 | -1.75 | -10.48% | 1 | 1,653 | 21.63% |
| ABBV231117P00150000 | 2023-06-02 3:59PM EDT | 2023-11-17 | 15.60 | 15.40 | 15.95 | -3.05 | -16.35% | 323 | 815 | 19.78% |
| ABBV240119P00150000 | 2023-06-01 3:04PM EDT | 2024-01-19 | 19.05 | 16.30 | 17.00 | 0.00 | - | 7 | 4,980 | 19.70% |
| ABBV240315P00150000 | 2023-06-01 10:23AM EDT | 2024-03-15 | 20.55 | 17.10 | 18.25 | 0.00 | - | 1 | 404 | 20.54% |
| ABBV240621P00150000 | 2023-06-02 3:34PM EDT | 2024-06-21 | 19.27 | 18.75 | 19.65 | -2.73 | -12.41% | 36 | 1,912 | 20.42% |
| ABBV250117P00150000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 23.00 | 21.40 | 22.60 | 0.00 | - | 2 | 1,959 | 20.82% |
| ABBV251219P00150000 | 2023-06-02 2:48PM EDT | 2025-12-19 | 26.30 | 25.65 | 26.70 | +0.80 | +3.14% | 2 | 38 | 21.41% |
© 2023 Yahoo. All rights reserved.