Australia markets close in 1 hour 38 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.78-0.69 (-0.44%)
At close: 04:03PM EDT
155.30 +0.52 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220520C000600002022-04-19 9:30AM EDT60.00100.350.000.000.00-200.00%
ABBV220520C000650002021-12-17 1:15PM EDT65.0065.2369.3072.400.00-100.00%
ABBV220520C000700002022-03-14 1:35PM EDT70.0082.300.000.000.00-1000.00%
ABBV220520C000750002022-04-28 9:31AM EDT75.0082.350.000.000.00-200.00%
ABBV220520C000800002022-04-28 9:38AM EDT80.0075.350.000.000.00-200.00%
ABBV220520C000850002022-04-28 11:10AM EDT85.0070.300.000.000.00-300.00%
ABBV220520C000900002022-01-12 4:22PM EDT90.0046.8951.6053.050.00-1200.00%
ABBV220520C000950002022-05-04 1:22PM EDT95.0055.550.000.000.00-100.00%
ABBV220520C000975002022-01-12 4:20PM EDT97.5039.4544.1046.250.00-500.00%
ABBV220520C001000002022-05-03 12:37PM EDT100.0050.270.000.000.00-300.00%
ABBV220520C001050002022-04-12 1:13PM EDT105.0063.3548.3549.800.00-600159.38%
ABBV220520C001100002022-05-02 10:01AM EDT110.0045.500.000.000.00-200.00%
ABBV220520C001150002022-04-29 11:45AM EDT115.0028.400.000.000.00-100.00%
ABBV220520C001200002022-05-17 10:37AM EDT120.0035.500.000.000.00-200.00%
ABBV220520C001250002022-05-16 10:14AM EDT125.0029.700.000.000.00-100.00%
ABBV220520C001300002022-05-17 3:07PM EDT130.0023.800.000.000.00-600.00%
ABBV220520C001350002022-05-17 3:00PM EDT135.0018.750.000.000.00-200.00%
ABBV220520C001400002022-05-17 12:51PM EDT140.0015.550.000.000.00-100.00%
ABBV220520C001420002022-05-16 9:45AM EDT142.0013.020.000.000.00-500.00%
ABBV220520C001440002022-05-16 12:14AM EDT144.009.150.000.000.00--00.00%
ABBV220520C001450002022-05-17 3:06PM EDT145.009.100.000.000.00-300.00%
ABBV220520C001460002022-05-16 9:45AM EDT146.009.600.000.000.00-100.00%
ABBV220520C001470002022-05-17 9:49AM EDT147.006.500.000.000.00-600.00%
ABBV220520C001480002022-05-16 12:58PM EDT148.007.800.000.000.00-1500.00%
ABBV220520C001490002022-05-17 3:07PM EDT149.005.150.000.000.00-400.00%
ABBV220520C001500002022-05-17 3:47PM EDT150.004.800.000.000.00-8000.00%
ABBV220520C001525002022-05-17 3:56PM EDT152.503.000.000.000.00-13600.00%
ABBV220520C001550002022-05-17 3:56PM EDT155.001.350.000.000.00-1,16500.78%
ABBV220520C001575002022-05-17 3:58PM EDT157.500.500.000.000.00-1,07106.25%
ABBV220520C001600002022-05-17 3:59PM EDT160.000.140.000.000.00-3,511012.50%
ABBV220520C001625002022-05-17 3:51PM EDT162.500.040.000.000.00-147012.50%
ABBV220520C001650002022-05-17 3:54PM EDT165.000.010.000.000.00-235012.50%
ABBV220520C001675002022-05-17 3:19PM EDT167.500.010.000.000.00-39025.00%
ABBV220520C001700002022-05-17 3:57PM EDT170.000.010.000.000.00-275025.00%
ABBV220520C001725002022-05-17 3:54PM EDT172.500.040.000.000.00-3025.00%
ABBV220520C001750002022-05-17 3:19PM EDT175.000.010.000.000.00-46025.00%
ABBV220520C001775002022-05-10 11:15AM EDT177.500.030.000.000.00-6025.00%
ABBV220520C001800002022-05-17 2:58PM EDT180.000.010.000.000.00-18050.00%
ABBV220520C001825002022-05-09 3:32PM EDT182.500.030.000.000.00-3050.00%
ABBV220520C001850002022-05-16 1:37PM EDT185.000.010.000.000.00-10050.00%
ABBV220520C001900002022-05-17 12:21PM EDT190.000.010.000.000.00-10050.00%
ABBV220520C001950002022-05-16 10:37AM EDT195.000.010.000.000.00-24050.00%
ABBV220520C002000002022-05-11 12:48PM EDT200.000.010.000.000.00-300050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220520P000550002022-04-11 1:24PM EDT55.000.050.000.010.00-544350.00%
ABBV220520P000600002022-03-17 11:15AM EDT60.000.050.001.720.00-56602.73%
ABBV220520P000650002022-05-11 12:58PM EDT65.000.010.240.000.00-10409.38%
ABBV220520P000700002022-05-03 11:34AM EDT70.000.010.000.000.00-2050.00%
ABBV220520P000750002022-05-11 12:58PM EDT75.000.020.000.000.00-5050.00%
ABBV220520P000800002022-05-11 11:09AM EDT80.000.010.000.000.00-1050.00%
ABBV220520P000850002022-05-12 3:37PM EDT85.000.020.000.000.00-5050.00%
ABBV220520P000900002022-05-03 11:44AM EDT90.000.040.000.000.00-100050.00%
ABBV220520P000950002022-05-17 2:26PM EDT95.000.130.000.000.00-1050.00%
ABBV220520P000975002022-05-17 12:18PM EDT97.500.010.000.000.00-5050.00%
ABBV220520P001000002022-05-16 11:58AM EDT100.000.010.000.000.00-25050.00%
ABBV220520P001050002022-05-11 12:41PM EDT105.000.030.000.000.00-5050.00%
ABBV220520P001100002022-05-17 3:51PM EDT110.000.020.000.000.00-80050.00%
ABBV220520P001150002022-05-17 2:00PM EDT115.000.010.000.000.00-51050.00%
ABBV220520P001200002022-05-13 3:15PM EDT120.000.030.000.000.00-1050.00%
ABBV220520P001250002022-05-16 12:40PM EDT125.000.030.000.000.00-5050.00%
ABBV220520P001300002022-05-17 2:41PM EDT130.000.030.000.000.00-4050.00%
ABBV220520P001350002022-05-17 3:17PM EDT135.000.040.000.000.00-15025.00%
ABBV220520P001390002022-05-17 2:25PM EDT139.000.050.000.000.00-102025.00%
ABBV220520P001400002022-05-17 3:23PM EDT140.000.060.000.000.00-58025.00%
ABBV220520P001420002022-05-17 3:32PM EDT142.000.070.000.000.00-161025.00%
ABBV220520P001430002022-05-16 12:00AM EDT143.000.230.000.000.00--025.00%
ABBV220520P001440002022-05-16 2:29PM EDT144.000.070.000.000.00-22025.00%
ABBV220520P001450002022-05-17 3:53PM EDT145.000.120.000.000.00-127012.50%
ABBV220520P001460002022-05-17 1:08PM EDT146.000.080.000.000.00-24012.50%
ABBV220520P001470002022-05-17 3:40PM EDT147.000.160.000.000.00-51012.50%
ABBV220520P001480002022-05-17 3:57PM EDT148.000.200.000.000.00-56012.50%
ABBV220520P001490002022-05-17 3:45PM EDT149.000.250.000.000.00-110012.50%
ABBV220520P001500002022-05-17 3:57PM EDT150.000.310.000.000.00-78906.25%
ABBV220520P001525002022-05-17 3:58PM EDT152.500.750.000.000.00-64803.13%
ABBV220520P001550002022-05-17 3:59PM EDT155.001.700.000.000.00-1,50300.00%
ABBV220520P001575002022-05-17 3:56PM EDT157.503.350.000.000.00-5400.00%
ABBV220520P001600002022-05-17 3:58PM EDT160.005.530.000.000.00-2,62800.00%
ABBV220520P001625002022-05-13 10:45AM EDT162.508.170.000.000.00-100.00%
ABBV220520P001650002022-05-17 3:58PM EDT165.0010.430.000.000.00-9100.00%
ABBV220520P001675002022-05-13 11:21AM EDT167.5012.450.000.000.00-500.00%
ABBV220520P001700002022-05-17 1:44PM EDT170.0015.040.000.000.00-3400.00%
ABBV220520P001725002022-05-16 1:38PM EDT172.5016.780.000.000.00-100.00%
ABBV220520P001750002022-05-16 10:07AM EDT175.0020.760.000.000.00-100.00%
ABBV220520P001775002022-04-28 11:19AM EDT177.5022.500.000.000.00-100.00%
ABBV220520P001800002022-05-11 9:41AM EDT180.0027.800.000.000.00-200.00%
ABBV220520P001825002022-04-26 11:42AM EDT182.5024.900.000.000.00--00.00%
ABBV220520P001850002022-04-20 11:04AM EDT185.0027.840.000.000.00-300.00%
ABBV220520P001900002022-05-16 9:36AM EDT190.0035.800.000.000.00-5000.00%
ABBV220520P001950002022-05-04 2:43PM EDT195.0044.150.000.000.00--00.00%
ABBV220520P002000002022-04-28 9:56AM EDT200.0043.200.000.000.00-100.00%