Australia markets close in 1 hour 46 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.13+0.77 (+0.45%)
At close: 04:00PM EDT
172.01 -0.12 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920C001000002024-04-10 11:24AM EDT100.0068.5560.7562.800.00-20100.00%
ABBV240920C001050002024-01-02 11:06AM EDT105.0053.7861.7065.600.00--20.00%
ABBV240920C001100002023-11-27 1:31PM EDT110.0031.2545.6046.750.00--10.00%
ABBV240920C001200002024-01-29 12:54PM EDT120.0046.0957.1060.950.00-41485.93%
ABBV240920C001250002024-06-12 12:23PM EDT125.0041.800.000.000.00-100.00%
ABBV240920C001300002024-06-20 3:52PM EDT130.0043.090.000.00+2.39+5.87%600.00%
ABBV240920C001350002024-05-30 11:14AM EDT135.0022.390.000.000.00-1100.00%
ABBV240920C001400002024-06-13 12:30PM EDT140.0027.600.000.000.00-100.00%
ABBV240920C001450002024-06-18 12:30PM EDT145.0027.700.000.000.00-300.00%
ABBV240920C001500002024-06-20 12:47PM EDT150.0024.000.000.00+1.10+4.80%100.00%
ABBV240920C001550002024-06-20 1:40PM EDT155.0019.750.000.00+0.24+1.23%200.00%
ABBV240920C001600002024-06-20 2:57PM EDT160.0015.550.000.00+0.80+5.42%32200.00%
ABBV240920C001650002024-06-20 3:41PM EDT165.0011.700.000.00+0.63+5.69%2300.00%
ABBV240920C001700002024-06-20 3:59PM EDT170.008.400.000.00+0.44+5.53%24600.00%
ABBV240920C001750002024-06-20 3:59PM EDT175.005.770.000.00+0.26+4.72%23800.78%
ABBV240920C001800002024-06-20 3:59PM EDT180.003.850.000.00+0.29+8.15%80701.56%
ABBV240920C001850002024-06-20 3:19PM EDT185.002.450.000.00+0.28+12.90%2003.13%
ABBV240920C001900002024-06-20 3:30PM EDT190.001.480.000.00+0.08+5.71%2303.13%
ABBV240920C001950002024-06-20 2:05PM EDT195.000.890.000.00+0.15+20.27%606.25%
ABBV240920C002000002024-06-20 3:26PM EDT200.000.530.000.00+0.28+112.00%306.25%
ABBV240920C002100002024-06-20 2:58PM EDT210.000.250.000.00+0.12+92.31%106.25%
ABBV240920C002200002024-06-07 12:38PM EDT220.000.190.000.000.00-1012.50%
ABBV240920C002300002024-04-15 3:35PM EDT230.000.110.001.200.00-15239.08%
ABBV240920C002400002024-03-06 4:09PM EDT240.000.290.000.690.00-5538.57%
ABBV240920C002500002024-04-02 9:36AM EDT250.000.150.000.000.00--112.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920P000750002024-06-17 11:09AM EDT75.000.090.000.000.00-2025.00%
ABBV240920P000800002023-12-08 11:05AM EDT80.000.250.000.570.00-2473.14%
ABBV240920P000850002024-02-01 12:29PM EDT85.000.230.002.030.00-2484.62%
ABBV240920P000900002024-04-26 10:08AM EDT90.000.170.021.960.00-11278.20%
ABBV240920P000950002024-04-22 9:32AM EDT95.000.420.000.000.00-11125.00%
ABBV240920P001000002024-06-05 1:44PM EDT100.000.280.000.000.00-20025.00%
ABBV240920P001050002024-05-13 3:36PM EDT105.000.210.031.380.00-23057.86%
ABBV240920P001100002024-06-10 3:01PM EDT110.000.160.000.000.00-1025.00%
ABBV240920P001150002024-05-28 11:33AM EDT115.000.350.000.000.00-5012.50%
ABBV240920P001200002024-06-18 10:37AM EDT120.000.140.000.000.00-3012.50%
ABBV240920P001250002024-05-30 3:48PM EDT125.000.560.000.000.00-1,069012.50%
ABBV240920P001300002024-06-04 12:40PM EDT130.000.500.000.000.00-1012.50%
ABBV240920P001350002024-06-17 10:03AM EDT135.000.400.000.000.00-1012.50%
ABBV240920P001400002024-06-20 2:19PM EDT140.000.440.000.00-0.06-12.00%1606.25%
ABBV240920P001450002024-06-20 2:19PM EDT145.000.640.000.00-0.04-5.88%606.25%
ABBV240920P001500002024-06-14 3:30PM EDT150.001.370.000.000.00-406.25%
ABBV240920P001550002024-06-20 3:57PM EDT155.001.500.000.00-0.59-28.23%606.25%
ABBV240920P001600002024-06-20 3:59PM EDT160.002.350.000.00-0.25-9.62%11203.13%
ABBV240920P001650002024-06-20 3:54PM EDT165.003.700.000.00-0.21-5.37%35101.56%
ABBV240920P001700002024-06-20 3:59PM EDT170.005.550.000.00-0.35-5.93%20600.78%
ABBV240920P001750002024-06-20 3:59PM EDT175.008.060.000.00-0.47-5.51%21000.00%
ABBV240920P001800002024-06-11 11:49AM EDT180.0014.230.000.000.00-100.00%
ABBV240920P001850002024-06-20 2:46PM EDT185.0014.640.000.00+3.14+27.30%100.00%
ABBV240920P001900002024-04-04 1:52PM EDT190.0021.4724.2528.000.00-1048.82%
ABBV240920P001950002024-06-17 2:49PM EDT195.0026.350.000.000.00-100.00%
ABBV240920P002000002024-06-17 2:49PM EDT200.0031.240.000.000.00-100.00%
ABBV240920P002100002024-03-15 1:07PM EDT210.0031.6546.3549.700.00-12164.76%
ABBV240920P002300002024-03-12 12:39PM EDT230.0049.0362.0065.750.00--262.71%