Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.19+0.65 (+0.55%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210730C000800002021-07-19 2:41PM EDT80.0034.5036.1538.750.00--34176.95%
ABBV210730C000850002021-07-19 3:25PM EDT85.0029.5632.9533.950.00--32132.03%
ABBV210730C000900002021-07-19 3:24PM EDT90.0024.6628.0528.850.00--3112.50%
ABBV210730C001000002021-06-23 1:24PM EDT100.0014.5017.7518.900.00--066.21%
ABBV210730C001030002021-07-19 2:30PM EDT103.0011.8514.8515.800.00--156.35%
ABBV210730C001040002021-07-19 11:43AM EDT104.0011.1514.0514.650.00--154.88%
ABBV210730C001050002021-07-22 10:49AM EDT105.0012.7012.9513.900.00-103655.76%
ABBV210730C001060002021-07-19 3:30PM EDT106.009.2012.0512.750.00--2150.98%
ABBV210730C001070002021-07-20 2:33PM EDT107.009.2011.0512.050.00-44554.00%
ABBV210730C001080002021-07-20 3:04PM EDT108.008.2010.0010.700.00-94955.37%
ABBV210730C001090002021-07-21 10:23AM EDT109.007.459.159.850.00-46455.62%
ABBV210730C001100002021-07-20 3:40PM EDT110.007.658.208.650.00-2014545.61%
ABBV210730C001110002021-07-13 3:57PM EDT111.006.907.207.850.00-1146.88%
ABBV210730C001120002021-07-21 12:23PM EDT112.005.396.356.850.00-153542.43%
ABBV210730C001130002021-07-22 11:05AM EDT113.005.055.406.000.00-61841.16%
ABBV210730C001140002021-07-23 3:52PM EDT114.004.954.504.80+0.90+22.22%87732.18%
ABBV210730C001150002021-07-23 3:51PM EDT115.004.083.804.00+0.63+18.26%2434131.30%
ABBV210730C001160002021-07-23 1:20PM EDT116.003.353.053.25+0.57+20.50%1435330.37%
ABBV210730C001170002021-07-23 3:57PM EDT117.002.452.402.54+0.25+11.36%23884529.03%
ABBV210730C001180002021-07-23 3:55PM EDT118.001.941.831.95+0.29+17.58%2892,27228.42%
ABBV210730C001190002021-07-23 3:48PM EDT119.001.421.381.48+0.17+13.60%9411,15428.35%
ABBV210730C001200002021-07-23 3:59PM EDT120.001.021.011.06+0.13+14.61%5702,07327.74%
ABBV210730C001210002021-07-23 3:59PM EDT121.000.700.670.74+0.10+16.67%22743827.37%
ABBV210730C001220002021-07-23 3:42PM EDT122.000.520.450.50+0.11+26.83%23530827.10%
ABBV210730C001230002021-07-23 3:51PM EDT123.000.360.290.32+0.09+33.33%11324726.71%
ABBV210730C001240002021-07-23 3:58PM EDT124.000.210.190.23+0.01+5.00%1357427.54%
ABBV210730C001250002021-07-23 3:57PM EDT125.000.140.140.16+0.02+16.67%12417628.13%
ABBV210730C001260002021-07-23 3:41PM EDT126.000.120.070.11+0.01+9.09%245828.71%
ABBV210730C001270002021-07-23 3:41PM EDT127.000.100.070.10+0.02+25.00%713830.86%
ABBV210730C001300002021-07-23 3:03PM EDT130.000.030.030.16+0.01+50.00%8830042.38%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210730P000600002021-06-18 10:13AM EDT60.000.050.000.800.00-1010266.60%
ABBV210730P000750002021-07-08 10:33AM EDT75.000.060.000.010.00-1041109.38%
ABBV210730P000900002021-07-22 9:44AM EDT90.000.060.000.090.00-62085.55%
ABBV210730P000950002021-07-23 2:32PM EDT95.000.090.000.59-0.01-10.00%8718696.00%
ABBV210730P001000002021-07-23 3:29PM EDT100.000.120.100.14-0.02-14.29%1617164.84%
ABBV210730P001020002021-07-23 11:04AM EDT102.000.130.010.14-0.02-13.33%121353.91%
ABBV210730P001030002021-07-23 3:53PM EDT103.000.070.080.35-0.14-66.67%23261.72%
ABBV210730P001040002021-07-23 11:03AM EDT104.000.130.110.45-0.08-38.10%13361.72%
ABBV210730P001050002021-07-23 3:55PM EDT105.000.150.120.20-0.05-25.00%716151.47%
ABBV210730P001060002021-07-20 3:03PM EDT106.000.300.000.560.00-330554.39%
ABBV210730P001070002021-07-23 11:03AM EDT107.000.160.140.19-0.13-44.83%511346.39%
ABBV210730P001080002021-07-23 2:41PM EDT108.000.190.150.21-0.05-20.83%2345943.95%
ABBV210730P001090002021-07-23 3:23PM EDT109.000.190.170.23-0.12-38.71%301,66141.31%
ABBV210730P001100002021-07-23 3:54PM EDT110.000.210.200.24-0.08-27.59%5993138.09%
ABBV210730P001110002021-07-23 2:34PM EDT111.000.280.240.28-0.09-24.32%1915635.89%
ABBV210730P001120002021-07-23 3:06PM EDT112.000.330.290.34-0.11-25.00%3916033.99%
ABBV210730P001130002021-07-23 3:59PM EDT113.000.400.380.43-0.17-29.82%1928932.37%
ABBV210730P001140002021-07-23 3:59PM EDT114.000.520.490.56-0.19-26.76%1491,13331.06%
ABBV210730P001150002021-07-23 3:57PM EDT115.000.720.670.75-0.26-26.53%6789430.18%
ABBV210730P001160002021-07-23 3:33PM EDT116.000.930.901.00-0.38-29.01%16444729.35%
ABBV210730P001170002021-07-23 3:12PM EDT117.001.301.231.33-0.30-18.75%6040328.71%
ABBV210730P001180002021-07-23 3:53PM EDT118.001.641.621.77-0.44-21.15%17331328.57%
ABBV210730P001190002021-07-23 3:12PM EDT119.002.212.112.31-0.47-17.54%6728.66%
ABBV210730P001200002021-07-23 11:57AM EDT120.002.802.652.90-0.80-22.22%564628.22%
ABBV210730P001210002021-07-19 12:07AM EDT121.003.903.403.600.00--128.27%
ABBV210730P001220002021-07-23 10:07AM EDT122.004.304.104.50-1.95-31.20%2131.01%
ABBV210730P001230002021-06-22 10:54AM EDT123.009.905.405.600.00--137.40%