Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.56+0.47 (+0.28%)
At close: 04:00PM EDT
166.49 -0.07 (-0.04%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002024-05-13 2:04PM EDT70.0091.3394.7597.000.00-217298.44%
ABBV240621C000750002023-11-15 2:44PM EDT75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-04-11 3:08PM EDT85.0083.4075.5077.350.00-17400.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-04-12 9:54AM EDT100.0064.3060.6562.500.00-110.00%
ABBV240621C001050002024-04-11 1:32PM EDT105.0062.6055.3557.450.00-3000.00%
ABBV240621C001100002024-05-13 2:04PM EDT110.0052.3354.8057.100.00-22161.52%
ABBV240621C001150002024-02-12 11:59AM EDT115.0058.4865.5568.150.00-527435.99%
ABBV240621C001200002024-06-12 3:19PM EDT120.0046.000.000.000.00-600.00%
ABBV240621C001250002024-06-04 10:00AM EDT125.0037.900.000.000.00-200.00%
ABBV240621C001300002024-05-28 1:38PM EDT130.0024.800.000.000.00-500.00%
ABBV240621C001350002024-06-07 11:30AM EDT135.0035.230.000.000.00-100.00%
ABBV240621C001400002024-06-06 10:21AM EDT140.0027.810.000.000.00-100.00%
ABBV240621C001450002024-06-13 11:52AM EDT145.0022.050.000.000.00-500.00%
ABBV240621C001500002024-06-13 1:27PM EDT150.0016.900.000.000.00-200.00%
ABBV240621C001525002024-06-04 2:20PM EDT152.5010.390.000.000.00-200.00%
ABBV240621C001550002024-06-13 10:06AM EDT155.0011.100.000.000.00-200.00%
ABBV240621C001575002024-06-13 3:35PM EDT157.509.400.000.000.00-500.00%
ABBV240621C001600002024-06-13 3:35PM EDT160.006.790.000.000.00-2100.00%
ABBV240621C001625002024-06-13 2:48PM EDT162.504.210.000.000.00-600.00%
ABBV240621C001650002024-06-13 3:55PM EDT165.002.990.000.000.00-12100.00%
ABBV240621C001675002024-06-13 3:58PM EDT167.501.580.000.000.00-50001.56%
ABBV240621C001700002024-06-13 3:59PM EDT170.000.620.000.000.00-1,08603.13%
ABBV240621C001725002024-06-13 3:56PM EDT172.500.280.000.000.00-39606.25%
ABBV240621C001750002024-06-13 3:56PM EDT175.000.090.000.000.00-9106.25%
ABBV240621C001775002024-06-13 3:58PM EDT177.500.060.000.000.00-7012.50%
ABBV240621C001800002024-06-13 2:30PM EDT180.000.040.000.000.00-10012.50%
ABBV240621C001825002024-06-12 1:24PM EDT182.500.040.000.000.00-1012.50%
ABBV240621C001850002024-06-13 3:56PM EDT185.000.030.000.000.00-23012.50%
ABBV240621C001900002024-06-12 3:46PM EDT190.000.050.000.000.00-4025.00%
ABBV240621C001950002024-06-12 10:38AM EDT195.000.020.000.000.00-10025.00%
ABBV240621C002000002024-06-13 3:51PM EDT200.000.010.000.000.00-28025.00%
ABBV240621C002050002024-06-13 3:16PM EDT205.000.010.000.000.00-1025.00%
ABBV240621C002100002024-06-11 11:59AM EDT210.000.010.000.000.00-18025.00%
ABBV240621C002200002024-05-10 1:11PM EDT220.000.050.000.050.00-238571.09%
ABBV240621C002300002024-05-08 9:44AM EDT230.000.010.000.000.00-11,44550.00%
ABBV240621C002400002024-04-03 9:31AM EDT240.000.410.000.000.00-16750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002024-04-25 9:34AM EDT70.000.070.000.110.00-1129226.56%
ABBV240621P000750002024-05-10 2:00PM EDT75.000.010.000.300.00-1803236.33%
ABBV240621P000800002024-05-24 2:15PM EDT80.000.010.000.000.00-2050.00%
ABBV240621P000850002024-05-06 3:21PM EDT85.000.030.000.450.00-21,342213.87%
ABBV240621P000900002024-04-18 9:33AM EDT90.000.050.002.070.00-10597257.52%
ABBV240621P000950002024-04-30 9:33AM EDT95.000.010.000.000.00-227050.00%
ABBV240621P001000002024-04-30 12:43PM EDT100.000.010.001.680.00-12,508210.06%
ABBV240621P001050002024-05-09 1:06PM EDT105.000.030.000.300.00-60538143.75%
ABBV240621P001100002024-06-04 2:27PM EDT110.000.040.000.000.00-1050.00%
ABBV240621P001150002024-06-06 12:43PM EDT115.000.010.000.000.00-3050.00%
ABBV240621P001200002024-06-12 10:33AM EDT120.000.010.000.000.00-6050.00%
ABBV240621P001250002024-06-12 3:49PM EDT125.000.020.000.000.00-67050.00%
ABBV240621P001300002024-06-13 10:39AM EDT130.000.010.000.000.00-2025.00%
ABBV240621P001350002024-06-13 2:51PM EDT135.000.030.000.000.00-8025.00%
ABBV240621P001400002024-06-12 10:41AM EDT140.000.050.000.000.00-1025.00%
ABBV240621P001450002024-06-13 2:07PM EDT145.000.070.000.000.00-3025.00%
ABBV240621P001490002024-06-12 10:39AM EDT149.000.050.000.000.00-10012.50%
ABBV240621P001500002024-06-13 3:26PM EDT150.000.070.000.000.00-76012.50%
ABBV240621P001525002024-06-13 2:48PM EDT152.500.060.000.000.00-2012.50%
ABBV240621P001550002024-06-13 1:23PM EDT155.000.090.000.000.00-7012.50%
ABBV240621P001575002024-06-13 2:48PM EDT157.500.130.000.000.00-506.25%
ABBV240621P001600002024-06-13 3:59PM EDT160.000.230.000.000.00-5106.25%
ABBV240621P001625002024-06-13 3:59PM EDT162.500.450.000.000.00-4403.13%
ABBV240621P001650002024-06-13 3:59PM EDT165.001.090.000.000.00-32001.56%
ABBV240621P001675002024-06-13 3:53PM EDT167.502.040.000.000.00-4200.00%
ABBV240621P001700002024-06-13 9:58AM EDT170.004.400.000.000.00-100.00%
ABBV240621P001725002024-06-13 11:22AM EDT172.506.000.000.000.00-100.00%
ABBV240621P001750002024-06-06 1:13PM EDT175.007.800.000.000.00-200.00%
ABBV240621P001775002024-06-06 10:59AM EDT177.5010.350.000.000.00--00.00%
ABBV240621P001800002024-06-06 9:47AM EDT180.0013.120.000.000.00-100.00%
ABBV240621P001825002024-06-03 1:21PM EDT182.5022.110.000.000.00-100.00%
ABBV240621P001850002024-06-10 1:25PM EDT185.0015.880.000.000.00-100.00%
ABBV240621P001900002024-06-13 3:40PM EDT190.0024.020.000.000.00-200.00%
ABBV240621P001950002024-06-13 3:40PM EDT195.0029.040.000.000.00-200.00%
ABBV240621P002000002024-04-05 9:49AM EDT200.0031.5034.8538.150.00-10127.91%
ABBV240621P002100002024-03-04 3:42PM EDT210.0033.3231.8536.000.00-1110.00%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.8071.2572.700.00-10353.65%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-20380.07%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--0229.27%