Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.90-1.02 (-0.95%)
At close: 4:02PM EDT

106.30 +0.40 (0.38%)
Pre-market: 4:58AM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210416C000550002021-04-13 3:57PM EDT55.0052.910.000.000.00-4000.00%
ABBV210416C000600002021-04-13 3:59PM EDT60.0048.120.000.000.00-4000.00%
ABBV210416C000750002021-04-13 3:43PM EDT75.0033.300.000.000.00-400.00%
ABBV210416C000800002021-04-13 3:44PM EDT80.0028.300.000.000.00-600.00%
ABBV210416C000850002021-04-13 3:44PM EDT85.0023.300.000.000.00-600.00%
ABBV210416C000900002021-04-13 3:11PM EDT90.0018.250.000.000.00-13000.00%
ABBV210416C000950002021-04-13 3:11PM EDT95.0012.300.000.000.00-18300.00%
ABBV210416C000975002021-04-13 3:11PM EDT97.5010.200.000.000.00-5000.00%
ABBV210416C000980002021-04-13 3:43PM EDT98.0010.340.000.000.00-400.00%
ABBV210416C000990002021-04-13 3:44PM EDT99.009.310.000.000.00-600.00%
ABBV210416C001000002021-04-13 3:00PM EDT100.008.000.000.000.00-75400.00%
ABBV210416C001010002021-04-13 3:51PM EDT101.007.000.000.000.00-6100.00%
ABBV210416C001020002021-04-13 3:55PM EDT102.006.340.000.000.00-29100.00%
ABBV210416C001030002021-04-13 2:26PM EDT103.003.000.000.000.00-300.00%
ABBV210416C001040002021-04-14 1:41PM EDT104.002.090.000.000.00-12100.00%
ABBV210416C001050002021-04-14 3:19PM EDT105.001.400.000.000.00-12000.00%
ABBV210416C001060002021-04-14 3:51PM EDT106.000.600.000.000.00-39800.39%
ABBV210416C001070002021-04-14 3:57PM EDT107.000.220.000.000.00-2,09703.13%
ABBV210416C001080002021-04-14 3:56PM EDT108.000.070.000.000.00-88906.25%
ABBV210416C001090002021-04-14 3:21PM EDT109.000.060.000.000.00-534012.50%
ABBV210416C001100002021-04-14 3:45PM EDT110.000.020.000.000.00-1,246012.50%
ABBV210416C001110002021-04-14 10:54AM EDT111.000.010.000.000.00-32012.50%
ABBV210416C001120002021-04-14 10:10AM EDT112.000.020.000.000.00-12025.00%
ABBV210416C001130002021-04-14 3:33PM EDT113.000.010.000.000.00-15025.00%
ABBV210416C001140002021-04-13 9:30AM EDT114.000.010.000.000.00-1025.00%
ABBV210416C001150002021-04-14 2:55PM EDT115.000.020.000.000.00-1,047025.00%
ABBV210416C001200002021-04-13 2:48PM EDT120.000.010.000.000.00-2,692050.00%
ABBV210416C001250002021-04-13 1:57PM EDT125.000.010.000.000.00-10050.00%
ABBV210416C001300002021-04-13 1:38PM EDT130.000.010.000.000.00-9050.00%
ABBV210416C001350002021-03-18 2:34PM EDT135.000.060.000.000.00-14050.00%
ABBV210416C001400002021-03-29 10:13AM EDT140.000.030.000.000.00-8050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210416P000550002021-03-31 12:38PM EDT55.000.020.000.000.00-3050.00%
ABBV210416P000650002021-03-15 12:01AM EDT65.000.53-0.000.00--050.00%
ABBV210416P000700002021-03-17 9:41AM EDT70.000.140.000.000.00--050.00%
ABBV210416P000750002021-03-31 3:39PM EDT75.000.020.000.000.00-12050.00%
ABBV210416P000800002021-04-13 9:30AM EDT80.000.020.000.000.00-2050.00%
ABBV210416P000850002021-04-13 11:27AM EDT85.000.010.000.000.00-5050.00%
ABBV210416P000900002021-04-14 9:58AM EDT90.000.010.000.000.00-13050.00%
ABBV210416P000950002021-04-14 3:55PM EDT95.000.010.000.000.00-61025.00%
ABBV210416P000960002021-04-14 11:44AM EDT96.000.030.000.000.00-157025.00%
ABBV210416P000970002021-04-14 12:03PM EDT97.000.030.000.000.00-2025.00%
ABBV210416P000975002021-04-14 1:18PM EDT97.500.020.000.000.00-8025.00%
ABBV210416P000980002021-04-14 9:51AM EDT98.000.060.000.000.00-11025.00%
ABBV210416P000985002021-04-13 1:21PM EDT98.500.040.000.000.00-26025.00%
ABBV210416P000990002021-04-13 1:32PM EDT99.000.050.000.000.00-63025.00%
ABBV210416P000995002021-04-13 12:37PM EDT99.500.060.000.000.00-14025.00%
ABBV210416P001000002021-04-14 3:56PM EDT100.000.040.000.000.00-43025.00%
ABBV210416P001010002021-04-13 3:09PM EDT101.000.090.000.000.00-2012.50%
ABBV210416P001020002021-04-14 3:55PM EDT102.000.050.000.000.00-50012.50%
ABBV210416P001030002021-04-14 1:20PM EDT103.000.080.000.000.00-62012.50%
ABBV210416P001040002021-04-14 3:42PM EDT104.000.130.000.000.00-21806.25%
ABBV210416P001050002021-04-14 3:59PM EDT105.000.250.000.000.00-86503.13%
ABBV210416P001060002021-04-14 3:58PM EDT106.000.650.000.000.00-76900.00%
ABBV210416P001070002021-04-14 3:51PM EDT107.001.260.000.000.00-45800.00%
ABBV210416P001080002021-04-14 3:55PM EDT108.002.140.000.000.00-9300.00%
ABBV210416P001090002021-04-14 10:03AM EDT109.002.800.000.000.00-800.00%
ABBV210416P001100002021-04-14 2:29PM EDT110.003.940.000.000.00-11800.00%
ABBV210416P001110002021-04-09 3:58PM EDT111.004.740.000.000.00-600.00%
ABBV210416P001120002021-04-12 9:33AM EDT112.005.370.000.000.00-100.00%
ABBV210416P001140002021-03-29 1:09PM EDT114.008.600.000.000.00-300.00%
ABBV210416P001150002021-04-14 2:54PM EDT115.009.030.000.000.00-400.00%
ABBV210416P001200002021-04-14 10:41AM EDT120.0014.050.000.000.00-300.00%
ABBV210416P001250002021-03-29 12:11PM EDT125.0020.000.000.000.00--00.00%
ABBV210416P001300002021-03-15 12:01AM EDT130.0023.050.000.000.00--00.00%
ABBV210416P001600002021-03-31 10:16AM EDT160.0052.550.000.000.00--00.00%