Australia markets open in 8 hours 22 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.41-0.32 (-0.19%)
As of 11:37AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250620C000800002024-07-12 3:04PM EDT80.0092.2087.6591.400.00-90159.44%
ABBV250620C000850002024-07-12 3:04PM EDT85.0086.1882.5586.550.00-87056.10%
ABBV250620C000900002024-02-26 11:37AM EDT90.0089.0288.0592.450.00-5483.37%
ABBV250620C001000002024-07-12 3:05PM EDT100.0071.5067.8071.95+0.05+0.07%53746.64%
ABBV250620C001100002024-07-12 3:04PM EDT110.0061.9058.6062.35+0.10+0.16%3541.30%
ABBV250620C001150002024-07-12 3:05PM EDT115.0057.5054.6056.50+0.20+0.35%5635.17%
ABBV250620C001200002024-07-12 3:58PM EDT120.0052.1550.4052.200.00-103634.44%
ABBV250620C001250002024-07-10 10:38AM EDT125.0045.5045.9047.400.00-1732.01%
ABBV250620C001300002024-07-12 11:27AM EDT130.0043.2741.1542.950.00-21330.49%
ABBV250620C001350002024-07-12 3:18PM EDT135.0039.5537.6539.300.00-1713530.69%
ABBV250620C001400002024-07-12 10:20AM EDT140.0035.3033.7535.350.00-14729.79%
ABBV250620C001450002024-07-12 11:00AM EDT145.0031.4429.1530.800.00-1017527.45%
ABBV250620C001500002024-07-11 10:27AM EDT150.0026.9026.2027.100.00-42826.57%
ABBV250620C001550002024-07-12 3:54PM EDT155.0023.9223.0023.75+0.07+0.29%18425.99%
ABBV250620C001600002024-07-11 10:54AM EDT160.0019.9619.0020.850.00-314425.80%
ABBV250620C001650002024-07-11 10:08AM EDT165.0017.6016.7517.600.00-517624.68%
ABBV250620C001700002024-07-15 11:12AM EDT170.0014.6914.0014.80-0.81-5.23%130023.92%
ABBV250620C001750002024-07-15 10:05AM EDT175.0011.3510.5512.80-2.05-15.30%1760624.02%
ABBV250620C001800002024-07-12 1:46PM EDT180.0010.808.8010.600.00-1514,25223.45%
ABBV250620C001850002024-07-15 11:06AM EDT185.008.307.958.60+0.90+12.16%655522.80%
ABBV250620C001900002024-07-15 10:52AM EDT190.006.756.458.30+0.37+5.80%417924.61%
ABBV250620C001950002024-07-02 2:04PM EDT195.004.804.856.550.00-6214923.72%
ABBV250620C002000002024-07-15 11:05AM EDT200.004.403.856.10-0.60-12.00%2170824.83%
ABBV250620C002100002024-07-11 2:30PM EDT210.002.952.542.880.00-266121.49%
ABBV250620C002200002024-06-27 12:13PM EDT220.001.600.862.010.00-222521.92%
ABBV250620C002300002024-06-25 10:51AM EDT230.001.340.821.270.00-12221.80%
ABBV250620C002400002024-06-21 10:21AM EDT240.000.750.001.110.00-136223.27%
ABBV250620C002500002024-06-18 1:20PM EDT250.000.640.011.270.00-34025.98%
ABBV250620C002600002024-04-05 1:23PM EDT260.000.700.002.150.00-334431.37%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250620P000850002024-05-22 11:34AM EDT85.000.860.002.410.00--2052.33%
ABBV250620P000900002024-04-03 1:07PM EDT90.000.730.004.950.00-1159.99%
ABBV250620P000950002024-04-24 11:44AM EDT95.000.750.002.950.00-3747.72%
ABBV250620P001000002024-06-10 3:25PM EDT100.000.690.002.850.00-13243.82%
ABBV250620P001050002024-06-12 1:50PM EDT105.001.500.002.940.00-1240.91%
ABBV250620P001100002024-07-12 10:01AM EDT110.001.050.721.280.00-18230.27%
ABBV250620P001150002024-07-08 11:35AM EDT115.001.551.161.510.00-113628.83%
ABBV250620P001200002024-07-11 10:33AM EDT120.001.861.512.280.00-252329.39%
ABBV250620P001250002024-07-02 1:24PM EDT125.002.381.862.680.00-1226828.04%
ABBV250620P001300002024-07-09 1:05PM EDT130.002.912.212.920.00-225526.04%
ABBV250620P001350002024-07-15 10:05AM EDT135.003.063.053.65-1.74-36.25%1787525.29%
ABBV250620P001400002024-07-12 3:37PM EDT140.003.933.804.150.00-550823.68%
ABBV250620P001450002024-07-15 11:09AM EDT145.004.854.755.30-1.05-17.80%2385223.27%
ABBV250620P001500002024-07-15 10:57AM EDT150.006.105.757.30+0.07+1.16%122,13524.05%
ABBV250620P001550002024-07-15 10:55AM EDT155.007.557.358.05-1.10-12.72%31,71622.08%
ABBV250620P001600002024-07-09 2:53PM EDT160.009.058.9510.45-1.10-10.84%772122.59%
ABBV250620P001650002024-06-21 9:35AM EDT165.0010.5110.8511.650.00-173220.72%
ABBV250620P001700002024-07-12 1:33PM EDT170.0013.4013.0513.750.00-15033819.88%
ABBV250620P001750002024-07-03 12:08PM EDT175.0019.2015.5516.250.00-211719.21%
ABBV250620P001800002024-06-10 3:15PM EDT180.0018.2119.1521.950.00-1423.11%
ABBV250620P001850002024-04-02 3:26PM EDT185.0017.6026.0528.350.00-394527.88%
ABBV250620P001900002024-03-11 3:40PM EDT190.0020.9026.7528.250.00-323221.88%
ABBV250620P001950002024-04-05 1:34PM EDT195.0029.9532.2035.000.00-23126.97%
ABBV250620P002000002024-03-12 12:09PM EDT200.0025.4033.2037.150.00-676423.87%
ABBV250620P002100002024-03-12 12:37PM EDT210.0032.3043.8545.950.00-9516024.89%