Australia markets open in 8 hours 5 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.44-0.17 (-0.10%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240726C001200002024-07-15 12:40PM EDT120.0048.2551.4555.300.00-33271.09%
ABBV240726C001300002024-07-17 2:45PM EDT130.0045.3241.4545.250.00-33222.61%
ABBV240726C001500002024-07-22 1:53PM EDT150.0024.2523.0024.05+0.25+1.04%5867.58%
ABBV240726C001550002024-07-17 9:34AM EDT155.0016.6018.0519.150.00-2260.64%
ABBV240726C001575002024-07-19 3:10PM EDT157.5014.5415.5516.350.00-1165.53%
ABBV240726C001600002024-07-22 9:34AM EDT160.0014.1013.2513.850.00-5057.18%
ABBV240726C001625002024-07-22 10:06AM EDT162.5011.6010.9011.90+0.80+7.41%12250.34%
ABBV240726C001650002024-07-22 3:27PM EDT165.009.518.609.600.00-714357.42%
ABBV240726C001675002024-07-23 9:34AM EDT167.506.986.807.00-0.32-4.38%47544.78%
ABBV240726C001700002024-07-23 11:27AM EDT170.005.105.005.20-0.23-4.32%2539644.48%
ABBV240726C001725002024-07-23 10:56AM EDT172.504.233.453.60+0.33+8.46%2584343.02%
ABBV240726C001750002024-07-23 11:24AM EDT175.002.352.242.34-0.15-6.22%1331,16842.02%
ABBV240726C001775002024-07-23 11:22AM EDT177.501.391.361.45-0.14-9.15%7435641.77%
ABBV240726C001800002024-07-23 11:14AM EDT180.000.950.760.82-0.04-4.04%1191,63241.16%
ABBV240726C001825002024-07-23 11:13AM EDT182.500.560.400.45+0.01+1.82%877741.26%
ABBV240726C001850002024-07-23 11:24AM EDT185.000.200.190.24-0.08-28.57%1963441.70%
ABBV240726C001875002024-07-23 11:14AM EDT187.500.140.090.21-0.02-12.50%316446.78%
ABBV240726C001900002024-07-23 11:10AM EDT190.000.080.050.09+0.02+33.33%617545.31%
ABBV240726C001925002024-07-23 9:38AM EDT192.500.010.020.04-0.05-83.33%12444.92%
ABBV240726C001950002024-07-22 11:01AM EDT195.000.040.010.030.00-1747.66%
ABBV240726C002000002024-07-23 11:28AM EDT200.000.010.010.03-0.02-66.67%26653.91%
ABBV240726C002050002024-07-23 11:08AM EDT205.000.020.000.02+0.01+100.00%122857.81%
ABBV240726C002100002024-07-22 10:51AM EDT210.000.010.000.560.00-715100.98%
ABBV240726C002150002024-07-22 9:57AM EDT215.000.010.000.250.00-3997.46%
ABBV240726C002200002024-07-19 11:55AM EDT220.000.010.000.750.00-11126.66%
ABBV240726C002400002024-07-11 10:11AM EDT240.000.250.000.450.00-11150.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240726P001100002024-07-22 12:39PM EDT110.000.010.000.010.00-167177137.50%
ABBV240726P001300002024-07-22 11:24AM EDT130.000.010.010.750.00-12155.96%
ABBV240726P001400002024-07-23 11:33AM EDT140.000.010.010.06-0.05-83.33%13384.38%
ABBV240726P001450002024-07-17 3:19PM EDT145.000.060.020.550.00-52099.32%
ABBV240726P001480002024-07-22 3:40PM EDT148.000.030.020.750.00-1295.61%
ABBV240726P001500002024-07-23 11:25AM EDT150.000.060.020.13-0.02-25.00%24866.41%
ABBV240726P001525002024-07-22 1:40PM EDT152.500.080.030.200.00-619264.06%
ABBV240726P001550002024-07-23 11:31AM EDT155.000.090.050.15-0.01-16.67%744855.86%
ABBV240726P001575002024-07-23 11:13AM EDT157.500.120.060.19-0.04-25.00%107551.07%
ABBV240726P001600002024-07-23 11:31AM EDT160.000.220.170.22-0.02-8.33%2635949.41%
ABBV240726P001625002024-07-23 10:54AM EDT162.500.260.340.39-0.16-38.10%7537548.10%
ABBV240726P001650002024-07-23 11:24AM EDT165.000.620.590.65-0.13-17.33%1326046.39%
ABBV240726P001675002024-07-23 11:36AM EDT167.501.071.021.08-0.03-2.73%2249145.17%
ABBV240726P001700002024-07-23 11:29AM EDT170.001.711.661.71-0.12-6.56%801,25943.70%
ABBV240726P001725002024-07-23 11:14AM EDT172.502.512.612.71-0.33-11.62%5417843.73%
ABBV240726P001750002024-07-23 11:22AM EDT175.004.003.753.95-0.16-3.85%239542.73%
ABBV240726P001775002024-07-19 10:05AM EDT177.506.815.355.550.00-11142.41%
ABBV240726P001800002024-07-22 10:14AM EDT180.008.126.458.150.00-61454.93%
ABBV240726P001825002024-07-12 1:16PM EDT182.5013.959.409.950.00--651.56%
ABBV240726P001850002024-07-09 10:36AM EDT185.0019.3311.4012.300.00-1056.49%
ABBV240726P001900002024-07-16 3:28PM EDT190.0021.0016.3517.050.00-3264.16%
ABBV240726P001925002024-07-16 10:33AM EDT192.5023.4517.8520.400.00--294.14%