Australia markets open in 5 hours 1 minute

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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219C000700002024-05-22 10:39AM EDT70.0090.6596.55101.000.00-1150.98%
ABBV251219C000750002024-03-18 10:49AM EDT75.00103.0088.0592.900.00-200.00%
ABBV251219C000800002024-01-12 10:54AM EDT80.0083.4993.6596.500.00-3359.28%
ABBV251219C000850002024-04-11 3:07PM EDT85.0083.3074.1078.950.00-330.00%
ABBV251219C000900002024-02-26 11:37AM EDT90.0091.8387.1591.300.00-5562.62%
ABBV251219C000950002024-01-09 12:31PM EDT95.0067.5979.3582.950.00-1151.05%
ABBV251219C001000002024-03-22 10:37AM EDT100.0078.7166.6570.950.00-15832.69%
ABBV251219C001050002024-04-04 10:10AM EDT105.0071.5760.5562.100.00-1140.00%
ABBV251219C001100002024-02-13 10:30AM EDT110.0067.2070.5074.100.00-1753.82%
ABBV251219C001150002024-02-06 3:38PM EDT115.0061.3167.7068.900.00-94752.08%
ABBV251219C001200002024-04-15 9:41AM EDT120.0049.160.000.000.00-2420.00%
ABBV251219C001250002024-03-07 4:57PM EDT125.0059.8049.1551.000.00-18332.22%
ABBV251219C001300002024-05-08 2:26PM EDT130.0037.0343.3545.450.00-87228.50%
ABBV251219C001350002024-03-14 10:31AM EDT135.0050.6537.0039.750.00-109524.67%
ABBV251219C001400002024-05-09 3:12PM EDT140.0030.3536.8038.000.00-29627.44%
ABBV251219C001450002024-06-14 12:46PM EDT145.0033.0032.7033.60+2.00+6.45%917125.60%
ABBV251219C001500002024-06-13 12:00PM EDT150.0028.3029.4031.750.00-215727.23%
ABBV251219C001550002024-06-10 3:14PM EDT155.0027.8526.3527.000.00-210824.60%
ABBV251219C001600002024-06-06 10:16AM EDT160.0022.4023.3524.150.00-115624.34%
ABBV251219C001650002024-06-12 10:44AM EDT165.0019.2820.5021.750.00-115024.40%
ABBV251219C001700002024-06-06 9:33AM EDT170.0015.7518.0019.000.00-110323.79%
ABBV251219C001750002024-06-12 2:59PM EDT175.0014.2415.5016.750.00-111723.55%
ABBV251219C001800002024-06-13 12:47PM EDT180.0012.7613.6015.000.00-119123.70%
ABBV251219C001850002024-06-12 2:04PM EDT185.0010.0111.0512.400.00-9613322.58%
ABBV251219C001900002024-06-05 11:50AM EDT190.008.359.8010.850.00-19822.52%
ABBV251219C001950002024-05-30 12:01PM EDT195.004.508.309.250.00-17922.19%
ABBV251219C002000002024-06-05 11:28AM EDT200.006.007.207.900.00-109521.96%
ABBV251219C002100002024-05-29 2:06PM EDT210.002.455.105.700.00-14121.60%
ABBV251219C002200002024-04-23 3:58PM EDT220.004.800.000.000.00-2333.13%
ABBV251219C002300002024-04-19 9:57AM EDT230.003.071.912.500.00-101920.29%
ABBV251219C002400002024-05-31 9:33AM EDT240.000.481.652.160.00-307821.32%
ABBV251219C002500002024-06-06 3:50PM EDT250.000.990.881.900.00-12422.32%
ABBV251219C002600002024-03-06 10:32AM EDT260.001.801.191.470.00-1222.57%
ABBV251219C002700002024-04-05 12:16PM EDT270.001.090.002.350.00-1226.67%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219P000700002024-01-30 11:29AM EDT70.000.650.100.940.00-1057841.53%
ABBV251219P000750002024-03-15 3:37PM EDT75.000.510.021.140.00-13440.11%
ABBV251219P000800002024-04-26 11:43AM EDT80.000.750.002.130.00-136242.91%
ABBV251219P000850002024-05-10 2:22PM EDT85.001.030.001.980.00-8028139.20%
ABBV251219P000900002024-06-13 1:44PM EDT90.001.130.272.300.00-6537337.82%
ABBV251219P000950002024-05-24 2:27PM EDT95.001.920.002.600.00-110436.27%
ABBV251219P001000002024-06-14 3:24PM EDT100.001.441.321.79-0.51-26.15%111530.49%
ABBV251219P001050002024-06-12 1:50PM EDT105.002.141.652.380.00-12730.34%
ABBV251219P001100002024-06-07 9:34AM EDT110.002.102.072.470.00-22428.24%
ABBV251219P001150002024-06-06 10:40AM EDT115.002.592.453.150.00-410127.90%
ABBV251219P001200002024-06-06 12:53PM EDT120.003.203.103.700.00-111926.94%
ABBV251219P001250002024-06-12 1:50PM EDT125.004.213.704.350.00-116326.05%
ABBV251219P001300002024-06-07 2:16PM EDT130.004.504.555.050.00-419525.09%
ABBV251219P001350002024-06-14 2:59PM EDT135.005.705.506.35-0.40-6.56%1014525.04%
ABBV251219P001400002024-06-12 11:23AM EDT140.007.456.607.150.00-232823.86%
ABBV251219P001450002024-06-12 1:06PM EDT145.008.687.858.350.00-6912323.14%
ABBV251219P001500002024-06-13 12:41PM EDT150.0010.059.209.750.00-113622.50%
ABBV251219P001550002024-06-14 1:12PM EDT155.0011.259.9513.25-0.55-4.66%14124.42%
ABBV251219P001600002024-06-06 11:17AM EDT160.0012.6511.8013.850.00-1416322.19%
ABBV251219P001650002024-06-04 3:54PM EDT165.0016.5014.4015.450.00-1717921.08%
ABBV251219P001700002024-05-03 12:18PM EDT170.0019.2718.1021.950.00-11925.69%
ABBV251219P001750002024-03-21 3:14PM EDT175.0017.0018.5021.350.00-40041021.40%
ABBV251219P001800002024-04-12 10:20AM EDT180.0025.9823.0526.100.00-41023.35%
ABBV251219P001850002024-05-01 2:47PM EDT185.0029.3026.5030.100.00-1224.20%
ABBV251219P001900002023-07-27 10:32AM EDT190.0040.4943.8046.200.00-2039.61%
ABBV251219P001950002023-07-11 3:20PM EDT195.0061.2244.3546.250.00-1135.45%
ABBV251219P002000002023-11-21 4:46PM EDT200.0061.4046.6550.400.00--036.12%
ABBV251219P002100002023-05-15 10:58AM EDT210.0064.2370.9073.650.00-70053.75%
ABBV251219P002200002023-05-15 11:46AM EDT220.0073.8082.2085.850.00--058.80%
ABBV251219P002400002023-07-27 10:32AM EDT240.0087.8791.0095.950.00-1051.11%