Australia markets open in 2 hours 8 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.66+0.41 (+0.25%)
At close: 04:00PM EDT
164.99 +0.33 (+0.20%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240419C000850002024-01-03 4:31PM EDT85.0075.3082.9586.500.00--0829.79%
ABBV240419C001200002024-04-11 3:33PM EDT120.0048.0543.5545.050.00-200241.99%
ABBV240419C001250002024-04-11 3:39PM EDT125.0042.9038.3040.450.00-110249.61%
ABBV240419C001300002024-04-11 3:40PM EDT130.0037.9533.5036.150.00-40162.70%
ABBV240419C001350002024-04-11 1:38PM EDT135.0033.1528.6530.950.00-450136.33%
ABBV240419C001400002024-04-11 2:25PM EDT140.0029.0023.6526.450.00-1401139.45%
ABBV240419C001450002024-04-12 2:08PM EDT145.0020.2718.9520.75+1.91+10.40%104199.02%
ABBV240419C001500002024-04-12 10:52AM EDT150.0015.4513.5014.95+3.54+29.72%1184.18%
ABBV240419C001550002024-04-12 11:00AM EDT155.007.708.3511.150.00-111103.22%
ABBV240419C001575002024-04-15 12:12PM EDT157.506.006.958.800.00-202064.06%
ABBV240419C001600002024-04-18 10:35AM EDT160.006.984.206.55+2.03+41.01%106478.66%
ABBV240419C001625002024-04-18 3:50PM EDT162.502.972.492.76+0.37+14.23%6646129.54%
ABBV240419C001650002024-04-18 3:54PM EDT165.001.040.751.01+0.07+7.22%27876724.07%
ABBV240419C001675002024-04-18 3:58PM EDT167.500.190.140.21-0.05-20.83%4,8492,72322.17%
ABBV240419C001700002024-04-18 3:23PM EDT170.000.040.030.07-0.02-33.33%1,0752,83426.37%
ABBV240419C001725002024-04-18 3:18PM EDT172.500.030.020.06+0.01+50.00%1661,49834.77%
ABBV240419C001750002024-04-18 3:53PM EDT175.000.020.020.030.00-2153,92138.67%
ABBV240419C001775002024-04-17 9:56AM EDT177.500.010.000.020.00-11,53843.75%
ABBV240419C001800002024-04-18 1:40PM EDT180.000.010.000.010.00-725,25246.88%
ABBV240419C001825002024-04-18 1:36PM EDT182.500.010.000.010.00-1711,37550.00%
ABBV240419C001850002024-04-17 2:48PM EDT185.000.010.000.010.00-1015,09656.25%
ABBV240419C001875002024-04-18 11:11AM EDT187.500.050.000.03+0.03+150.00%61,01468.75%
ABBV240419C001900002024-04-18 2:17PM EDT190.000.010.000.010.00-152,32367.19%
ABBV240419C001925002024-04-16 10:59AM EDT192.500.020.001.260.00-267145.61%
ABBV240419C001950002024-04-12 10:27AM EDT195.000.010.001.150.00-8366151.37%
ABBV240419C001975002024-03-27 3:47PM EDT197.500.050.000.110.00-24107.42%
ABBV240419C002000002024-04-11 3:39PM EDT200.000.060.000.010.00-2044687.50%
ABBV240419C002050002024-04-02 10:47AM EDT205.000.020.001.270.00--12188.28%
ABBV240419C002100002024-04-01 12:13PM EDT210.000.250.000.450.00--2168.55%
ABBV240419C002200002024-04-04 1:02PM EDT220.000.050.000.090.00-638157.03%
ABBV240419C002300002024-03-20 9:32AM EDT230.000.200.001.270.00--1260.84%
ABBV240419C002600002024-02-21 3:56PM EDT260.000.050.000.370.00--1275.78%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240419P000800002024-04-10 9:37AM EDT80.000.010.000.010.00-1023306.25%
ABBV240419P000850002024-04-05 3:33PM EDT85.000.060.000.010.00-11281.25%
ABBV240419P000900002024-04-04 12:14PM EDT90.000.010.000.010.00-12256.25%
ABBV240419P001000002024-02-26 1:05PM EDT100.000.030.000.000.00-1350.00%
ABBV240419P001050002024-02-26 1:04PM EDT105.000.200.000.000.00-1150.00%
ABBV240419P001100002024-01-18 4:00PM EDT110.000.140.000.930.00-21307.42%
ABBV240419P001150002024-03-18 11:52AM EDT115.000.020.000.370.00-24237.89%
ABBV240419P001200002024-02-05 4:52PM EDT120.000.130.000.660.00-22234.77%
ABBV240419P001250002024-04-15 9:32AM EDT125.000.020.000.010.00-237125.00%
ABBV240419P001300002024-04-15 12:40PM EDT130.000.010.001.110.00-160203.91%
ABBV240419P001350002024-04-12 12:47PM EDT135.000.040.000.450.00-121148.05%
ABBV240419P001400002024-04-16 3:49PM EDT140.000.010.000.010.00-1332475.00%
ABBV240419P001450002024-04-18 12:07PM EDT145.000.010.000.01-0.01-50.00%6830860.94%
ABBV240419P001500002024-04-17 11:41AM EDT150.000.030.010.100.00-1097061.72%
ABBV240419P001525002024-04-17 12:33PM EDT152.500.030.020.600.00-117673.54%
ABBV240419P001550002024-04-18 3:43PM EDT155.000.050.020.31-0.01-16.67%111,71852.83%
ABBV240419P001575002024-04-18 1:12PM EDT157.500.040.080.14-0.07-63.64%737140.04%
ABBV240419P001600002024-04-18 3:33PM EDT160.000.100.180.27-0.13-56.52%662,50134.47%
ABBV240419P001625002024-04-18 3:59PM EDT162.500.530.480.57-0.13-19.70%3,16369528.81%
ABBV240419P001650002024-04-18 3:57PM EDT165.001.161.201.38-0.40-25.64%7951,59424.71%
ABBV240419P001675002024-04-18 12:18PM EDT167.502.152.714.05-1.60-42.67%903,48248.19%
ABBV240419P001700002024-04-18 3:43PM EDT170.005.204.956.25-0.65-11.11%3091,22056.84%
ABBV240419P001725002024-04-18 11:13AM EDT172.505.706.308.80-2.45-30.06%437972.36%
ABBV240419P001750002024-04-18 3:26PM EDT175.0010.1010.1011.10-0.40-3.81%122,54758.20%
ABBV240419P001775002024-04-18 3:00PM EDT177.5012.5012.2013.60-0.87-6.51%72311151.56%
ABBV240419P001800002024-04-18 3:00PM EDT180.0015.0015.1016.45-0.90-5.66%75042187.70%
ABBV240419P001825002024-04-17 3:41PM EDT182.5018.7616.5518.750.00-660118.85%
ABBV240419P001850002024-04-18 11:09AM EDT185.0018.1018.9021.05-3.65-16.78%10121.00%
ABBV240419P001900002024-04-12 2:32PM EDT190.0026.6025.0026.600.00-700126.86%
ABBV240419P002000002024-04-17 3:41PM EDT200.0036.1634.9036.750.00-840162.30%
ABBV240419P002100002024-02-16 1:54PM EDT210.0032.1130.5035.000.00-2100.00%