Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.59+2.03 (+1.22%)
At close: 04:00PM EDT
169.42 +0.83 (+0.49%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240816C000800002024-06-10 2:50PM EDT80.0090.4287.6590.000.00-1084.67%
ABBV240816C000900002024-02-28 12:58PM EDT90.0087.4790.4094.100.00-202208.75%
ABBV240816C001150002024-04-11 11:01AM EDT115.0053.0146.2548.400.00--420.00%
ABBV240816C001200002024-05-24 1:30PM EDT120.0037.8448.0051.050.00-151054.91%
ABBV240816C001250002024-04-29 11:50AM EDT125.0036.5229.4032.300.00-330.00%
ABBV240816C001300002024-06-10 3:13PM EDT130.0041.0038.0040.450.00-1653.11%
ABBV240816C001350002024-06-04 1:27PM EDT135.0027.8033.6035.700.00-54249.19%
ABBV240816C001400002024-06-06 10:21AM EDT140.0028.4628.8030.350.00-16840.85%
ABBV240816C001450002024-06-11 10:41AM EDT145.0025.0023.5024.700.00-13630.54%
ABBV240816C001500002024-06-14 11:59AM EDT150.0019.3019.3520.40+2.10+12.21%58829.96%
ABBV240816C001550002024-06-14 10:43AM EDT155.0014.2014.5015.75+1.37+10.68%128126.10%
ABBV240816C001600002024-06-14 3:35PM EDT160.0011.0510.5512.00+1.45+15.10%793025.43%
ABBV240816C001650002024-06-14 3:52PM EDT165.007.766.807.85+1.36+21.25%3288221.45%
ABBV240816C001700002024-06-14 3:52PM EDT170.005.004.955.10+1.10+28.21%1162,24820.76%
ABBV240816C001750002024-06-14 3:25PM EDT175.003.162.953.05+1.02+47.66%1584,28720.15%
ABBV240816C001800002024-06-14 2:44PM EDT180.001.751.641.76+0.58+49.57%1762,03320.08%
ABBV240816C001850002024-06-14 3:28PM EDT185.000.970.870.98+0.37+61.67%161,99920.22%
ABBV240816C001900002024-06-14 3:04PM EDT190.000.500.450.55+0.16+47.06%274220.63%
ABBV240816C001950002024-06-12 3:00PM EDT195.000.260.130.490.00-875023.27%
ABBV240816C002000002024-06-13 1:28PM EDT200.000.090.070.400.00-550025.22%
ABBV240816C002100002024-06-11 3:17PM EDT210.000.040.021.330.00-222940.11%
ABBV240816C002200002024-06-14 3:49PM EDT220.000.080.000.87+0.01+14.29%114041.75%
ABBV240816C002300002024-05-23 11:47AM EDT230.000.010.001.010.00-1348.44%
ABBV240816C002400002024-04-03 2:34PM EDT240.000.070.002.130.00-2453.96%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240816P000800002024-06-13 2:07PM EDT80.000.200.000.360.00-21281.64%
ABBV240816P000850002024-05-07 2:59PM EDT85.000.150.001.150.00--690.53%
ABBV240816P000900002024-01-11 1:15PM EDT90.000.190.001.260.00-2085.21%
ABBV240816P000950002024-05-28 3:50PM EDT95.000.150.001.330.00-1379.54%
ABBV240816P001000002024-05-13 3:41PM EDT100.000.110.002.190.00-2181.18%
ABBV240816P001050002024-06-10 2:59PM EDT105.000.090.011.350.00-1467.72%
ABBV240816P001100002024-05-14 9:54AM EDT110.000.200.011.590.00-24164.11%
ABBV240816P001150002024-04-26 3:55PM EDT115.000.310.080.500.00-101753.22%
ABBV240816P001200002024-04-29 1:13PM EDT120.000.330.120.500.00-13548.19%
ABBV240816P001250002024-06-06 11:06AM EDT125.000.160.021.430.00-14955.01%
ABBV240816P001300002024-06-06 11:06AM EDT130.000.170.181.050.00-211945.53%
ABBV240816P001350002024-06-10 3:30PM EDT135.000.240.150.750.00-588137.11%
ABBV240816P001400002024-06-14 11:33AM EDT140.000.390.180.63-0.01-2.50%383930.93%
ABBV240816P001450002024-06-14 2:26PM EDT145.000.520.500.63-0.13-20.00%389726.27%
ABBV240816P001500002024-06-14 3:17PM EDT150.000.870.631.06-0.25-22.32%362,45625.07%
ABBV240816P001550002024-06-14 3:17PM EDT155.001.441.461.63-0.42-22.58%431,13523.30%
ABBV240816P001600002024-06-14 3:37PM EDT160.002.432.512.60-0.72-22.86%1011,15021.97%
ABBV240816P001650002024-06-14 3:08PM EDT165.004.054.054.25-0.95-19.00%481,23621.42%
ABBV240816P001700002024-06-14 2:56PM EDT170.006.406.406.55-1.10-14.67%291,16420.91%
ABBV240816P001750002024-06-12 9:32AM EDT175.0010.098.7510.050.00-271622.45%
ABBV240816P001800002024-06-05 1:27PM EDT180.0016.0012.3013.900.00-229523.43%
ABBV240816P001850002024-06-14 3:07PM EDT185.0017.5017.3018.80-2.30-11.62%23627.84%
ABBV240816P001900002024-05-22 11:42AM EDT190.0030.0022.0522.700.00-1326.11%
ABBV240816P001950002024-05-14 3:20PM EDT195.0034.3528.1030.250.00-390343.62%
ABBV240816P002100002024-04-17 3:49PM EDT210.0046.0342.1545.700.00-1057.75%
ABBV240816P002200002024-04-17 3:49PM EDT220.0056.0552.2055.700.00--054.82%