Australia markets close in 3 hours 16 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.60+2.88 (+2.03%)
At close: 04:04PM EDT
142.89 -1.71 (-1.18%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220930C001000002022-09-27 11:18AM EDT100.0044.3844.2545.500.00-11265.23%
ABBV220930C001150002022-09-08 3:54PM EDT115.0025.6029.2530.550.00-11180.08%
ABBV220930C001200002022-09-21 3:10PM EDT120.0022.4024.5025.700.00--2169.53%
ABBV220930C001250002022-09-12 9:37AM EDT125.0016.4519.4520.350.00-105124.41%
ABBV220930C001270002022-09-26 3:36PM EDT127.0014.8017.3518.450.00-11113.48%
ABBV220930C001300002022-09-28 3:43PM EDT130.0015.1514.3515.25+3.65+31.74%51588.87%
ABBV220930C001340002022-09-22 3:55PM EDT134.009.6910.4511.350.00--2474.90%
ABBV220930C001350002022-09-27 2:59PM EDT135.007.409.5010.300.00-19069.34%
ABBV220930C001360002022-09-26 10:10AM EDT136.005.558.359.450.00-12363.67%
ABBV220930C001370002022-09-27 3:31PM EDT137.005.107.358.300.00-61653.71%
ABBV220930C001380002022-09-28 12:58PM EDT138.006.656.657.35+2.00+43.01%47456.84%
ABBV220930C001390002022-09-27 2:49PM EDT139.003.955.656.400.00-77451.66%
ABBV220930C001400002022-09-28 3:13PM EDT140.005.094.705.20+2.09+69.67%6071451.56%
ABBV220930C001410002022-09-28 1:48PM EDT141.003.613.954.30+1.31+56.96%2417747.61%
ABBV220930C001420002022-09-28 3:45PM EDT142.003.733.153.35+1.96+110.73%3344341.41%
ABBV220930C001430002022-09-28 3:49PM EDT143.002.672.412.54+1.16+76.82%32951538.04%
ABBV220930C001440002022-09-28 3:59PM EDT144.001.841.751.90+1.00+119.05%32249737.11%
ABBV220930C001450002022-09-28 3:57PM EDT145.001.401.181.39+0.80+133.33%5331,28437.01%
ABBV220930C001460002022-09-28 3:51PM EDT146.000.970.760.90+0.59+155.26%39995834.86%
ABBV220930C001470002022-09-28 3:47PM EDT147.000.720.460.58+0.51+242.86%18572334.38%
ABBV220930C001480002022-09-28 3:47PM EDT148.000.370.250.33+0.24+184.62%39428333.11%
ABBV220930C001490002022-09-28 3:53PM EDT149.000.190.130.19+0.13+216.67%10126833.01%
ABBV220930C001500002022-09-28 3:38PM EDT150.000.100.060.10+0.04+66.67%11098832.62%
ABBV220930C001525002022-09-28 1:17PM EDT152.500.030.000.14+0.02+200.00%911146.88%
ABBV220930C001550002022-09-28 2:44PM EDT155.000.010.000.020.00-2932141.80%
ABBV220930C001575002022-09-27 11:01AM EDT157.500.080.000.000.00-1425.00%
ABBV220930C001600002022-09-26 11:52AM EDT160.000.010.000.230.00-103575.20%
ABBV220930C001700002022-08-29 10:49AM EDT170.000.030.000.060.00-14091.41%
ABBV220930C001750002022-09-21 2:08PM EDT175.000.040.000.220.00-1129125.78%
ABBV220930C001800002022-08-15 11:13AM EDT180.000.030.000.490.00-22160.55%
ABBV220930C001850002022-09-01 3:13PM EDT185.000.030.000.220.00-14155.86%
ABBV220930C001900002022-09-16 10:15AM EDT190.000.380.000.210.00-1131168.75%
ABBV220930C001950002022-08-18 10:54AM EDT195.000.030.000.750.00-1130222.07%
ABBV220930C002000002022-08-23 1:09PM EDT200.000.010.000.120.00-150182.03%
ABBV220930C002050002022-09-13 10:53AM EDT205.000.050.000.000.00-3350.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220930P000850002022-08-31 2:49PM EDT85.000.080.000.290.00--1331.25%
ABBV220930P001000002022-09-09 9:40AM EDT100.000.080.000.200.00-11226.95%
ABBV220930P001050002022-08-26 11:52AM EDT105.000.100.000.130.00-22178189.06%
ABBV220930P001100002022-09-28 11:12AM EDT110.000.050.000.090.00-160102156.25%
ABBV220930P001200002022-09-28 9:39AM EDT120.000.020.000.13-0.01-33.33%138117.19%
ABBV220930P001220002022-09-23 2:54PM EDT122.000.020.000.010.00-1181.25%
ABBV220930P001250002022-09-27 2:31PM EDT125.000.010.000.090.00-1358989.84%
ABBV220930P001260002022-09-28 1:15PM EDT126.000.010.000.29-0.08-88.89%15103.13%
ABBV220930P001270002022-09-22 3:23PM EDT127.000.050.000.130.00--4085.94%
ABBV220930P001280002022-09-28 1:14PM EDT128.000.010.000.21-0.06-85.71%1687.89%
ABBV220930P001290002022-09-28 1:14PM EDT129.000.010.000.20-0.07-87.50%1582.42%
ABBV220930P001300002022-09-28 12:22PM EDT130.000.030.010.09-0.02-40.00%7334469.53%
ABBV220930P001310002022-09-27 3:53PM EDT131.000.050.000.300.00-171578.91%
ABBV220930P001320002022-09-27 10:57AM EDT132.000.060.000.060.00-23056.64%
ABBV220930P001330002022-09-28 3:50PM EDT133.000.050.000.08-0.05-50.00%45554.69%
ABBV220930P001340002022-09-28 2:12PM EDT134.000.070.000.11-0.14-66.67%1510953.13%
ABBV220930P001350002022-09-28 3:55PM EDT135.000.060.050.15-0.16-72.73%6457954.30%
ABBV220930P001360002022-09-28 11:40AM EDT136.000.110.020.15-0.25-69.44%38853.91%
ABBV220930P001370002022-09-28 3:46PM EDT137.000.120.070.14-0.33-73.33%2210948.05%
ABBV220930P001380002022-09-28 3:49PM EDT138.000.130.110.18-0.25-65.79%1637045.51%
ABBV220930P001390002022-09-28 3:45PM EDT139.000.190.150.24-0.60-75.95%5915943.36%
ABBV220930P001400002022-09-28 3:53PM EDT140.000.220.240.33-0.86-79.63%5753941.50%
ABBV220930P001410002022-09-28 3:58PM EDT141.000.370.360.48-1.31-77.98%11724640.53%
ABBV220930P001420002022-09-28 3:54PM EDT142.000.570.540.66-1.54-72.99%17649338.82%
ABBV220930P001430002022-09-28 3:55PM EDT143.000.770.790.90-1.01-56.74%2396037.01%
ABBV220930P001440002022-09-28 3:55PM EDT144.001.071.111.20-2.13-66.56%21220034.77%
ABBV220930P001450002022-09-28 3:14PM EDT145.001.651.551.71-2.15-56.58%187235.11%
ABBV220930P001460002022-09-28 3:43PM EDT146.001.912.032.27-0.40-17.32%21834.13%
ABBV220930P001470002022-09-27 10:46AM EDT147.002.602.772.950.00-1633.55%
ABBV220930P001480002022-09-23 9:44AM EDT148.005.502.973.850.00-1437.31%
ABBV220930P001500002022-09-23 3:12PM EDT150.008.274.955.700.00-11243.46%
ABBV220930P001550002022-09-27 9:34AM EDT155.0011.909.7010.700.00-2268.65%