Australia markets open in 9 hours 38 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.29-0.03 (-0.02%)
As of 10:22AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116C000750002024-07-08 12:01PM EDT75.0091.3296.10100.900.00-1854.15%
ABBV260116C000800002024-03-28 3:53PM EDT80.00102.0578.0083.000.00-100.00%
ABBV260116C000850002024-06-10 10:44AM EDT85.0083.8080.6084.950.00-110.00%
ABBV260116C000900002024-06-17 9:36AM EDT90.0078.900.000.000.00-110.00%
ABBV260116C000950002024-07-12 12:16PM EDT95.0073.6876.5581.450.00-1142.80%
ABBV260116C001000002024-07-19 1:26PM EDT100.0073.2572.2576.300.00-14239.40%
ABBV260116C001050002024-02-05 12:48PM EDT105.0069.0075.0079.500.00-1551.19%
ABBV260116C001100002024-07-12 1:08PM EDT110.0061.9864.2566.650.00-467534.89%
ABBV260116C001150002024-07-12 2:59PM EDT115.0057.6559.9562.700.00-43334.83%
ABBV260116C001200002024-07-15 2:44PM EDT120.0052.1054.9057.100.00-713430.82%
ABBV260116C001250002024-07-10 1:39PM EDT125.0045.7051.6052.650.00-175729.51%
ABBV260116C001300002024-07-12 1:49PM EDT130.0045.1545.7548.650.00-510528.97%
ABBV260116C001350002024-07-12 2:57PM EDT135.0041.3543.1544.600.00-2024228.13%
ABBV260116C001400002024-07-10 3:30PM EDT140.0034.9938.8541.600.00-27528.82%
ABBV260116C001450002024-07-17 2:50PM EDT145.0038.6035.2037.250.00-211327.12%
ABBV260116C001500002024-07-11 1:06PM EDT150.0030.0632.6533.600.00-113026.33%
ABBV260116C001550002024-07-18 3:41PM EDT155.0028.5529.3030.850.00-713026.58%
ABBV260116C001600002024-07-17 2:38PM EDT160.0028.0025.6028.150.00-430426.62%
ABBV260116C001650002024-07-19 9:40AM EDT165.0024.1023.0025.350.00-1615326.29%
ABBV260116C001700002024-07-17 3:16PM EDT170.0022.5020.7022.450.00-734925.63%
ABBV260116C001750002024-07-19 1:03PM EDT175.0018.4518.4020.000.00-957925.31%
ABBV260116C001800002024-07-18 11:54AM EDT180.0017.8515.2517.050.00-1345324.18%
ABBV260116C001850002024-07-19 12:53PM EDT185.0014.2814.0514.700.00-214623.56%
ABBV260116C001900002024-07-19 1:10PM EDT190.0012.3812.2513.700.00-217924.35%
ABBV260116C001950002024-07-19 10:25AM EDT195.0010.459.6511.100.00-1821,67923.00%
ABBV260116C002000002024-07-22 9:40AM EDT200.0010.078.059.95+0.62+6.56%41,03823.22%
ABBV260116C002100002024-07-19 10:59AM EDT210.006.656.557.500.00-124022.96%
ABBV260116C002200002024-07-18 3:23PM EDT220.004.864.105.650.00-524222.82%
ABBV260116C002300002024-07-18 2:01PM EDT230.003.623.153.850.00-150622.04%
ABBV260116C002400002024-07-22 9:43AM EDT240.002.932.312.73+0.36+14.01%73221.75%
ABBV260116C002500002024-06-18 10:38AM EDT250.001.881.742.240.00-33222.37%
ABBV260116C002600002024-07-18 12:19PM EDT260.001.501.051.920.00-525123.14%
ABBV260116C002700002024-07-19 1:06PM EDT270.000.880.001.070.00-157721.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116P000750002024-06-27 2:26PM EDT75.000.780.001.270.00-24142.11%
ABBV260116P000800002024-05-20 3:12PM EDT80.000.470.211.930.00-37443.04%
ABBV260116P000850002024-07-19 9:34AM EDT85.001.680.031.850.00-54039.70%
ABBV260116P000900002024-07-19 10:03AM EDT90.001.230.001.250.00-41053133.80%
ABBV260116P000950002024-05-10 1:58PM EDT95.001.610.562.500.00-132337.06%
ABBV260116P001000002024-07-19 9:34AM EDT100.001.710.701.880.00-8012831.98%
ABBV260116P001050002024-06-10 2:46PM EDT105.001.871.672.340.00-13431.34%
ABBV260116P001100002024-07-17 9:43AM EDT110.002.001.682.360.00-18029.04%
ABBV260116P001150002024-07-10 12:30PM EDT115.003.102.343.650.00-15730.49%
ABBV260116P001200002024-07-17 10:56AM EDT120.002.792.593.850.00-19928.57%
ABBV260116P001250002024-07-01 11:15AM EDT125.003.953.454.500.00-16427.68%
ABBV260116P001300002024-07-19 1:57PM EDT130.004.604.154.550.00-1414425.39%
ABBV260116P001350002024-07-18 11:41AM EDT135.004.754.305.500.00-1338924.89%
ABBV260116P001400002024-07-18 3:23PM EDT140.006.205.857.450.00-1717025.83%
ABBV260116P001450002024-07-19 1:58PM EDT145.007.657.107.550.00-38894723.44%
ABBV260116P001500002024-07-18 12:02PM EDT150.007.808.208.900.00-123622.90%
ABBV260116P001550002024-07-18 10:31AM EDT155.009.109.7510.650.00-11,13122.68%
ABBV260116P001600002024-07-17 3:57PM EDT160.0010.6110.5512.700.00-575322.57%
ABBV260116P001650002024-07-18 3:55PM EDT165.0014.0013.1514.700.00-1001,41022.14%
ABBV260116P001700002024-07-19 2:55PM EDT170.0016.2514.2016.050.00-235120.67%
ABBV260116P001750002024-07-19 12:18PM EDT175.0018.0017.5518.900.00-253520.78%
ABBV260116P001800002024-07-19 3:28PM EDT180.0020.9220.0521.050.00-120919.79%
ABBV260116P001850002024-06-24 10:25AM EDT185.0022.9022.6023.600.00-13719.00%
ABBV260116P001900002024-06-24 10:26AM EDT190.0025.5023.7528.100.00-13520.34%
ABBV260116P001950002024-02-26 1:54PM EDT195.0025.6024.8026.400.00-8713.15%
ABBV260116P002000002024-07-03 11:17AM EDT200.0038.8031.3034.650.00-151619.30%
ABBV260116P002100002024-06-26 10:09AM EDT210.0040.2539.0541.850.00-10517.98%
ABBV260116P002200002024-04-04 2:18PM EDT220.0051.0053.5058.400.00-2030.07%
ABBV260116P002300002024-04-15 10:52AM EDT230.0067.7964.5569.500.00-2034.10%