Australia markets open in 1 hour

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.67+1.27 (+1.17%)
At close: 4:02PM EDT
109.98 +0.31 (+0.28%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211029C000850002021-10-21 12:06PM EDT85.0023.3023.4025.400.00--2253.91%
ABBV211029C000900002021-10-18 2:17AM EDT90.0018.6519.0520.450.00---132.81%
ABBV211029C000980002021-10-06 1:30PM EDT98.0011.0011.3512.450.00-10101.56%
ABBV211029C001000002021-10-20 10:04AM EDT100.009.229.4510.300.00-34184.77%
ABBV211029C001010002021-10-13 3:34PM EDT101.007.578.109.600.00-3175.20%
ABBV211029C001020002021-10-19 10:10AM EDT102.007.027.258.300.00-5660.55%
ABBV211029C001030002021-10-27 11:46AM EDT103.006.555.857.25+0.75+12.93%2286.04%
ABBV211029C001040002021-10-28 12:43PM EDT104.005.195.006.65+0.31+6.35%11851.76%
ABBV211029C001050002021-10-28 11:56AM EDT105.004.104.255.15+0.40+10.81%5814663.38%
ABBV211029C001060002021-10-28 12:43PM EDT106.003.503.554.500.00-6011968.90%
ABBV211029C001070002021-10-28 3:53PM EDT107.003.142.833.40+0.92+41.44%9016154.69%
ABBV211029C001080002021-10-28 3:54PM EDT108.002.402.022.41+0.85+54.84%19425244.24%
ABBV211029C001090002021-10-28 3:58PM EDT109.001.681.451.65+0.67+66.34%2,7381,24039.84%
ABBV211029C001100002021-10-28 3:59PM EDT110.001.100.991.20+0.51+86.44%2,7282,07141.90%
ABBV211029C001110002021-10-28 3:59PM EDT111.000.750.670.78+0.41+120.59%8451,74741.16%
ABBV211029C001120002021-10-28 3:58PM EDT112.000.440.390.49+0.25+131.58%8661,95041.11%
ABBV211029C001130002021-10-28 3:58PM EDT113.000.280.230.30+0.18+180.00%8171,48141.50%
ABBV211029C001140002021-10-28 3:55PM EDT114.000.160.140.20+0.10+166.67%4911,32943.46%
ABBV211029C001150002021-10-28 3:57PM EDT115.000.110.100.11+0.07+175.00%5661,10443.36%
ABBV211029C001160002021-10-28 3:58PM EDT116.000.080.050.08+0.06+300.00%7044346.09%
ABBV211029C001170002021-10-28 3:52PM EDT117.000.060.050.07+0.03+100.00%4319750.20%
ABBV211029C001180002021-10-28 3:05PM EDT118.000.050.000.05+0.04+400.00%307252.34%
ABBV211029C001190002021-10-28 12:22PM EDT119.000.010.000.16-0.02-66.67%59062.11%
ABBV211029C001200002021-10-28 12:46PM EDT120.000.030.000.08+0.02+200.00%614760.16%
ABBV211029C001210002021-10-07 2:23PM EDT121.000.030.000.580.00-6194.34%
ABBV211029C001220002021-10-22 3:36PM EDT122.000.030.000.160.00-11677.34%
ABBV211029C001230002021-10-07 2:07PM EDT123.000.120.000.660.00--3109.18%
ABBV211029C001240002021-09-10 10:13AM EDT124.000.330.001.570.00-23144.92%
ABBV211029C001250002021-10-27 2:41PM EDT125.000.010.000.590.00-4468117.38%
ABBV211029C001300002021-10-25 1:47PM EDT130.000.010.000.580.00-143143.16%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211029P000750002021-10-18 9:47AM EDT75.000.040.002.130.00-22382.81%
ABBV211029P000800002021-10-18 9:48AM EDT80.000.060.000.100.00-212186.72%
ABBV211029P000850002021-10-22 3:47PM EDT85.000.010.000.050.00-177142.19%
ABBV211029P000900002021-10-20 11:20AM EDT90.000.110.000.040.00-1113109.38%
ABBV211029P000950002021-10-25 3:13PM EDT95.000.010.010.02-0.03-75.00%1558879.69%
ABBV211029P000960002021-10-19 2:40PM EDT96.000.160.000.100.00-110887.89%
ABBV211029P000970002021-10-28 12:10PM EDT97.000.030.000.05-0.01-25.00%1117974.22%
ABBV211029P000980002021-10-27 9:47AM EDT98.000.020.000.15-0.03-60.00%13581.25%
ABBV211029P000990002021-10-28 2:10PM EDT99.000.040.000.05-0.03-42.86%19263.28%
ABBV211029P001000002021-10-26 2:20PM EDT100.000.020.010.05-0.03-60.00%13267259.38%
ABBV211029P001010002021-10-28 12:22PM EDT101.000.050.010.06+0.02+66.67%114255.08%
ABBV211029P001020002021-10-28 3:51PM EDT102.000.040.030.06-0.04-50.00%3353651.56%
ABBV211029P001030002021-10-28 3:38PM EDT103.000.060.050.07-0.04-40.00%12455349.61%
ABBV211029P001040002021-10-28 3:25PM EDT104.000.060.070.09-0.08-57.14%6185145.70%
ABBV211029P001050002021-10-28 3:58PM EDT105.000.130.120.14-0.11-45.83%54285743.36%
ABBV211029P001060002021-10-28 3:58PM EDT106.000.190.180.24-0.19-50.00%31369442.38%
ABBV211029P001070002021-10-28 3:57PM EDT107.000.330.310.40-0.33-50.00%3,64369141.60%
ABBV211029P001080002021-10-28 3:59PM EDT108.000.550.550.65-0.50-47.62%33560041.11%
ABBV211029P001090002021-10-28 3:59PM EDT109.000.940.861.03-0.62-39.74%1,15831941.46%
ABBV211029P001100002021-10-28 3:57PM EDT110.001.381.281.57-0.72-34.29%26030243.12%
ABBV211029P001110002021-10-28 2:11PM EDT111.002.221.882.17-0.32-12.60%329443.16%
ABBV211029P001120002021-10-28 3:51PM EDT112.002.602.552.94-0.60-18.75%58445.70%
ABBV211029P001130002021-10-26 3:00PM EDT113.003.453.254.15-0.30-8.00%202863.09%
ABBV211029P001140002021-10-28 2:16PM EDT114.004.753.854.70-0.65-12.04%9516452.73%
ABBV211029P001150002021-10-28 1:58PM EDT115.005.384.855.95-1.04-16.20%107272.36%
ABBV211029P001160002021-10-28 3:58PM EDT116.006.236.006.75-1.12-15.24%11070.31%
ABBV211029P001170002021-10-21 2:27PM EDT117.008.776.358.050.00-1692.68%
ABBV211029P001180002021-09-27 11:24AM EDT118.0011.308.609.200.00-2292.58%
ABBV211029P001190002021-09-20 12:03AM EDT119.0013.559.3510.500.00--1100.98%
ABBV211029P001200002021-10-28 3:40PM EDT120.0010.759.8010.70+0.33+3.17%7894.14%
ABBV211029P001250002021-09-20 12:03AM EDT125.0020.6015.5016.350.00--0139.84%