ABBV - AbbVie Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:160.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602C00160000 | 2023-05-30 9:30AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 230 | 62.89% |
| ABBV230609C00160000 | 2023-05-22 11:49AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 140 | 42.58% |
| ABBV230616C00160000 | 2023-05-30 1:59PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 36 | 9,356 | 31.45% |
| ABBV230623C00160000 | 2023-05-23 12:34PM EDT | 2023-06-23 | 0.11 | 0.00 | 0.10 | -0.20 | -64.52% | 1 | 19 | 30.47% |
| ABBV230630C00160000 | 2023-05-30 9:45AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 2 | 36 | 27.74% |
| ABBV230721C00160000 | 2023-05-30 3:42PM EDT | 2023-07-21 | 0.08 | 0.06 | 0.12 | +0.01 | +14.29% | 47 | 1,493 | 21.53% |
| ABBV230818C00160000 | 2023-05-30 3:20PM EDT | 2023-08-18 | 0.18 | 0.16 | 0.22 | -0.06 | -25.00% | 107 | 3,230 | 19.36% |
| ABBV231117C00160000 | 2023-05-30 3:54PM EDT | 2023-11-17 | 1.08 | 1.01 | 1.22 | -0.20 | -15.62% | 27 | 871 | 19.93% |
| ABBV240119C00160000 | 2023-05-30 3:50PM EDT | 2024-01-19 | 1.90 | 1.80 | 2.00 | -0.34 | -15.18% | 90 | 2,732 | 20.00% |
| ABBV240315C00160000 | 2023-05-30 2:24PM EDT | 2024-03-15 | 3.05 | 2.64 | 3.10 | -0.20 | -6.15% | 1 | 344 | 21.16% |
| ABBV240621C00160000 | 2023-05-30 10:46AM EDT | 2024-06-21 | 4.40 | 4.30 | 4.95 | -0.80 | -15.38% | 6 | 1,089 | 22.38% |
| ABBV250117C00160000 | 2023-05-30 3:16PM EDT | 2025-01-17 | 7.25 | 7.00 | 7.80 | -0.65 | -8.23% | 23 | 426 | 22.63% |
| ABBV251219C00160000 | 2023-05-26 1:46PM EDT | 2025-12-19 | 10.10 | 10.10 | 11.40 | -1.15 | -10.22% | 1 | 59 | 22.47% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV230602P00160000 | 2023-05-02 11:10AM EDT | 2023-06-02 | 8.25 | 23.10 | 23.95 | 0.00 | - | 3 | 0 | 97.85% |
| ABBV230609P00160000 | 2023-04-27 2:03PM EDT | 2023-06-09 | 10.65 | 22.15 | 22.85 | 0.00 | - | - | 0 | 0.00% |
| ABBV230616P00160000 | 2023-05-30 3:29PM EDT | 2023-06-16 | 23.80 | 23.35 | 23.70 | +1.65 | +7.45% | 1,268 | 412 | 37.89% |
| ABBV230623P00160000 | 2023-05-10 3:02PM EDT | 2023-06-23 | 13.75 | 23.15 | 24.00 | 0.00 | - | - | 0 | 40.19% |
| ABBV230630P00160000 | 2023-05-15 10:43AM EDT | 2023-06-30 | 13.21 | 23.05 | 23.95 | 0.00 | - | - | 1 | 34.62% |
| ABBV230721P00160000 | 2023-05-24 1:03PM EDT | 2023-07-21 | 18.20 | 23.35 | 24.40 | 0.00 | - | 3 | 186 | 32.35% |
| ABBV230818P00160000 | 2023-05-30 2:35PM EDT | 2023-08-18 | 24.00 | 23.60 | 24.35 | +1.85 | +8.35% | 37 | 1,515 | 25.76% |
| ABBV231117P00160000 | 2023-05-26 1:45PM EDT | 2023-11-17 | 23.45 | 23.95 | 24.90 | 0.00 | - | 1 | 89 | 20.55% |
| ABBV240119P00160000 | 2023-05-30 11:16AM EDT | 2024-01-19 | 25.70 | 24.45 | 25.20 | +2.47 | +10.63% | 275 | 2,451 | 18.74% |
| ABBV240315P00160000 | 2023-05-25 9:30AM EDT | 2024-03-15 | 22.00 | 24.75 | 25.80 | 0.00 | - | 1 | 1,471 | 18.74% |
| ABBV240621P00160000 | 2023-04-25 1:48PM EDT | 2024-06-21 | 12.30 | 24.40 | 25.60 | 0.00 | - | 2 | 381 | 15.69% |
| ABBV250117P00160000 | 2023-05-26 10:30AM EDT | 2025-01-17 | 29.20 | 28.05 | 29.50 | +1.81 | +6.61% | 2 | 498 | 19.72% |
© 2023 Yahoo. All rights reserved.