Australia markets close in 4 hours 11 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.61-0.53 (-0.37%)
At close: 04:03PM EST
145.25 +0.64 (+0.44%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230210C001000002023-02-02 2:22PM EST100.0044.6544.1045.250.00-22214.06%
ABBV230210C001150002023-02-08 1:39PM EST115.0030.5329.1030.25-0.54-1.74%66140.63%
ABBV230210C001260002023-02-02 9:45AM EST126.0018.3018.2519.200.00--398.83%
ABBV230210C001300002023-01-10 1:18PM EST130.0029.5014.2515.250.00--082.81%
ABBV230210C001350002023-02-08 11:47AM EST135.0011.009.4010.30-1.07-8.86%11665.63%
ABBV230210C001360002023-02-03 9:36AM EST136.0011.058.509.400.00-101365.92%
ABBV230210C001370002023-02-08 3:52PM EST137.008.207.708.35-0.30-3.53%20563.67%
ABBV230210C001380002023-02-08 3:03PM EST138.007.456.807.45+0.45+6.43%2761.82%
ABBV230210C001390002023-02-03 3:45PM EST139.007.045.906.550.00-192558.98%
ABBV230210C001400002023-02-08 3:29PM EST140.005.755.255.70-0.05-0.86%144860.21%
ABBV230210C001410002023-02-08 12:31PM EST141.005.584.554.95+0.53+10.50%24360.45%
ABBV230210C001420002023-02-08 3:52PM EST142.004.203.854.25-0.30-6.67%142559.86%
ABBV230210C001430002023-02-08 3:29PM EST143.003.603.353.55-0.30-7.69%226260.40%
ABBV230210C001440002023-02-08 3:52PM EST144.003.032.762.98-0.13-4.11%9960159.91%
ABBV230210C001450002023-02-08 3:59PM EST145.002.392.272.45-0.31-11.48%94962559.62%
ABBV230210C001460002023-02-08 3:59PM EST146.002.021.822.01-0.27-11.79%65739259.42%
ABBV230210C001470002023-02-08 3:59PM EST147.001.651.451.64-0.15-8.33%55130059.57%
ABBV230210C001480002023-02-08 3:59PM EST148.001.221.121.33-0.16-11.59%19838459.57%
ABBV230210C001490002023-02-08 3:59PM EST149.000.950.871.02-0.21-18.10%25433659.18%
ABBV230210C001500002023-02-08 3:59PM EST150.000.760.620.78-0.11-12.64%9621,74658.25%
ABBV230210C001525002023-02-08 3:59PM EST152.500.380.330.42-0.10-20.83%1,4461,60260.06%
ABBV230210C001550002023-02-08 3:59PM EST155.000.190.200.23-0.05-20.83%9271,27163.28%
ABBV230210C001575002023-02-08 3:59PM EST157.500.130.110.14-0.01-7.14%39041066.60%
ABBV230210C001600002023-02-08 3:59PM EST160.000.080.060.08-0.02-20.00%1,31848869.14%
ABBV230210C001625002023-02-08 3:47PM EST162.500.060.030.06+0.01+20.00%4920672.66%
ABBV230210C001650002023-02-08 3:59PM EST165.000.020.010.08-0.03-60.00%23823280.86%
ABBV230210C001675002023-02-08 3:40PM EST167.500.040.000.03+0.01+33.33%4047978.13%
ABBV230210C001700002023-02-08 12:58PM EST170.000.020.000.030.00-609884.38%
ABBV230210C001725002023-02-08 3:44PM EST172.500.020.000.030.00-97490.63%
ABBV230210C001750002023-02-08 1:45PM EST175.000.010.000.01-0.02-66.67%11987.50%
ABBV230210C001775002023-02-06 2:16PM EST177.500.010.000.070.00-1013114.84%
ABBV230210C001800002023-01-10 9:32AM EST180.000.250.000.050.00-16116.41%
ABBV230210C001825002023-01-20 3:43PM EST182.500.040.000.060.00-4343125.78%
ABBV230210C001900002023-01-12 12:36PM EST190.000.060.000.070.00--1146.88%
ABBV230210C001950002023-01-13 3:51PM EST195.000.030.000.040.00-53264150.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230210P000850002023-01-20 12:36PM EST85.000.010.000.010.00-1010231.25%
ABBV230210P000900002023-02-03 12:41PM EST90.000.020.000.010.00-883206.25%
ABBV230210P001000002023-02-08 2:38PM EST100.000.010.000.060.00-1030195.31%
ABBV230210P001050002023-02-08 2:38PM EST105.000.010.000.020.00-10837153.13%
ABBV230210P001100002023-02-08 3:01PM EST110.000.010.000.01-0.01-50.00%2298125.00%
ABBV230210P001150002023-02-06 12:24PM EST115.000.020.000.070.00-20336129.69%
ABBV230210P001200002023-02-08 3:20PM EST120.000.030.000.05+0.01+50.00%16345103.91%
ABBV230210P001240002023-02-07 12:22PM EST124.000.030.010.080.00-22594.14%
ABBV230210P001250002023-02-08 3:49PM EST125.000.020.020.08-0.04-66.67%418991.41%
ABBV230210P001260002023-02-08 3:27PM EST126.000.030.000.05-0.12-80.00%15378.91%
ABBV230210P001270002023-02-03 3:27PM EST127.000.100.000.100.00-101082.42%
ABBV230210P001280002023-02-08 2:09PM EST128.000.040.000.06-0.02-33.33%721872.66%
ABBV230210P001290002023-02-08 2:21PM EST129.000.040.000.09-0.03-42.86%111672.66%
ABBV230210P001300002023-02-08 3:53PM EST130.000.020.010.06-0.04-66.67%22612066.02%
ABBV230210P001310002023-02-08 3:49PM EST131.000.060.000.12-0.03-33.33%93167.19%
ABBV230210P001320002023-02-08 3:59PM EST132.000.110.050.11-0.01-8.33%827265.82%
ABBV230210P001330002023-02-08 3:56PM EST133.000.070.050.15-0.05-41.67%13010563.67%
ABBV230210P001340002023-02-08 3:59PM EST134.000.120.090.15-0.05-29.41%1536761.13%
ABBV230210P001350002023-02-08 3:59PM EST135.000.180.170.21-0.05-21.74%31934162.11%
ABBV230210P001360002023-02-08 3:59PM EST136.000.230.210.27-0.18-43.90%23613660.16%
ABBV230210P001370002023-02-08 3:58PM EST137.000.330.270.39-0.08-19.51%1297359.57%
ABBV230210P001380002023-02-08 3:57PM EST138.000.430.400.50-0.08-15.69%29616059.08%
ABBV230210P001390002023-02-08 3:58PM EST139.000.560.550.67-0.08-12.50%32731258.79%
ABBV230210P001400002023-02-08 3:59PM EST140.000.800.750.88-0.02-2.44%1,07292558.64%
ABBV230210P001410002023-02-08 3:59PM EST141.001.031.001.16+0.03+3.00%5041,21858.79%
ABBV230210P001420002023-02-08 3:59PM EST142.001.401.281.49+0.11+8.53%15131158.45%
ABBV230210P001430002023-02-08 3:59PM EST143.001.731.671.82+0.11+6.79%8437558.11%
ABBV230210P001440002023-02-08 3:59PM EST144.002.202.082.24+0.19+9.45%21494657.57%
ABBV230210P001450002023-02-08 3:59PM EST145.002.642.502.74+0.18+7.32%1,4401,84956.59%
ABBV230210P001460002023-02-08 2:24PM EST146.002.793.003.35-0.14-4.78%6323456.35%
ABBV230210P001470002023-02-08 3:38PM EST147.003.603.753.95+0.03+0.84%5718757.47%
ABBV230210P001480002023-02-08 3:47PM EST148.004.284.354.60+0.08+1.90%1710255.81%
ABBV230210P001490002023-02-08 1:07PM EST149.004.305.055.45-0.85-16.50%132156.64%
ABBV230210P001500002023-02-08 3:28PM EST150.005.825.806.30-0.21-3.48%2227856.93%
ABBV230210P001525002023-02-08 3:55PM EST152.508.007.858.50-0.19-2.32%28055.66%
ABBV230210P001550002023-02-08 11:32AM EST155.009.4810.1010.80+0.13+1.39%510874.51%
ABBV230210P001575002023-02-07 11:05AM EST157.5013.4712.3513.300.00-249386.52%
ABBV230210P001600002023-02-08 10:02AM EST160.0014.3014.8515.80-1.05-6.84%31798.05%
ABBV230210P001625002023-02-06 3:30PM EST162.5017.6017.4018.350.00-10112.11%
ABBV230210P001650002023-02-08 3:41PM EST165.0019.8119.9020.80+0.61+3.18%14119.63%
ABBV230210P001675002023-01-19 9:40AM EST167.5018.8522.4023.300.00-10129.88%
ABBV230210P001700002023-01-18 12:25PM EST170.0019.6024.8025.850.00--0143.36%