Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.75-0.33 (-0.28%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210521C000425002021-04-13 3:44PM EDT42.5065.8071.0575.400.00-50384.77%
ABBV210521C000450002021-04-13 3:53PM EDT45.0063.1568.5073.050.00-20178.13%
ABBV210521C000600002021-04-13 3:44PM EDT60.0048.3053.5058.000.00-8150.00%
ABBV210521C000650002021-04-13 3:44PM EDT65.0043.3048.5052.900.00-50240.92%
ABBV210521C000700002021-05-04 11:23AM EDT70.0045.2543.9547.900.00-20126.56%
ABBV210521C000725002021-01-13 3:47PM EDT72.5040.3131.2533.650.00-500.00%
ABBV210521C000750002021-05-06 3:25PM EDT75.0040.0038.9542.850.00-1824108.59%
ABBV210521C000775002020-11-04 10:31AM EDT77.5016.7029.4030.350.00-110.00%
ABBV210521C000800002021-05-07 3:05PM EDT80.0036.0035.0536.55+8.45+30.67%1180.86%
ABBV210521C000825002021-04-22 1:49PM EDT82.5027.5532.4034.050.00-30121.29%
ABBV210521C000850002021-05-03 11:17AM EDT85.0031.5429.9031.60+2.54+8.76%533114.36%
ABBV210521C000875002021-04-13 2:54PM EDT87.5020.6527.1029.250.00-250110.40%
ABBV210521C000900002021-05-07 1:36PM EDT90.0025.4525.0026.60+0.35+1.39%29757.42%
ABBV210521C000925002021-04-27 3:55PM EDT92.5019.0622.3524.150.00-92090.58%
ABBV210521C000950002021-05-07 3:31PM EDT95.0020.9020.7021.10+0.90+4.50%17055.08%
ABBV210521C000975002021-05-04 10:13AM EDT97.5017.5017.4519.200.00-13375.39%
ABBV210521C001000002021-05-07 11:55AM EDT100.0015.4015.6016.25-0.70-4.35%323556.01%
ABBV210521C001010002021-05-05 11:48AM EDT101.0014.6214.0015.350.00--055.76%
ABBV210521C001020002021-04-30 10:31AM EDT102.008.8213.1014.850.00-1063.72%
ABBV210521C001030002021-05-04 9:48AM EDT103.0012.2312.3513.650.00-1156.40%
ABBV210521C001040002021-05-07 2:21PM EDT104.0011.8711.4012.65-0.39-3.18%1953.13%
ABBV210521C001050002021-05-07 3:57PM EDT105.0010.8010.5011.20-0.20-1.82%563,93840.19%
ABBV210521C001060002021-05-04 2:53PM EDT106.008.029.5010.700.00-1647.51%
ABBV210521C001070002021-05-05 2:48PM EDT107.009.408.559.000.00-7029.30%
ABBV210521C001080002021-05-06 11:53AM EDT108.008.907.758.30+1.80+25.35%18033.55%
ABBV210521C001090002021-05-07 3:25PM EDT109.007.156.907.050.00-1560225.20%
ABBV210521C001100002021-05-07 3:47PM EDT110.006.155.956.10-0.25-3.91%5078,35623.46%
ABBV210521C001110002021-05-07 2:12PM EDT111.005.045.055.45+0.29+6.11%114,08926.51%
ABBV210521C001120002021-05-07 2:28PM EDT112.004.404.204.40-0.25-5.38%121,61122.34%
ABBV210521C001130002021-05-07 12:53PM EDT113.003.603.403.60-0.20-5.26%4991921.49%
ABBV210521C001140002021-05-07 3:40PM EDT114.002.852.702.87-0.10-3.39%59020.78%
ABBV210521C001150002021-05-07 3:42PM EDT115.002.242.062.21-0.18-7.44%2,37814,77920.08%
ABBV210521C001160002021-05-07 3:25PM EDT116.001.691.541.65+0.15+9.74%118019.58%
ABBV210521C001170002021-05-07 3:27PM EDT117.001.241.101.19+0.08+6.90%40964419.19%
ABBV210521C001180002021-05-07 3:46PM EDT118.000.760.780.84-0.26-25.49%1,26163919.04%
ABBV210521C001190002021-05-07 2:20PM EDT119.000.560.540.60-0.09-13.85%4831619.31%
ABBV210521C001200002021-05-07 3:55PM EDT120.000.360.370.42-0.14-28.00%3486,52019.56%
ABBV210521C001210002021-05-07 11:19AM EDT121.000.260.230.290.00-117619.83%
ABBV210521C001220002021-05-06 2:58PM EDT122.000.300.160.22+0.10+50.00%1032320.70%
ABBV210521C001250002021-05-07 3:45PM EDT125.000.070.050.14-0.03-30.00%421,80324.76%
ABBV210521C001300002021-05-07 2:35PM EDT130.000.030.010.110.00-299232.81%
ABBV210521C001350002021-05-06 11:46AM EDT135.000.020.000.050.00-5071436.52%
ABBV210521C001400002021-05-05 3:05PM EDT140.000.040.010.020.00-32,05239.06%
ABBV210521C001450002021-03-19 11:10AM EDT145.000.150.000.350.00-23060.84%
ABBV210521C001500002021-03-25 3:54PM EDT150.000.010.000.270.00-24865.43%
ABBV210521C001550002021-04-20 3:11PM EDT155.000.020.000.140.00-2065.82%
ABBV210521C001600002021-02-24 10:30AM EDT160.000.070.000.300.00-2579.88%
ABBV210521C001650002021-02-17 2:05PM EDT165.000.080.000.480.00-1092.68%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210521P000425002021-04-28 2:33PM EDT42.500.020.000.050.00-316187.50%
ABBV210521P000450002021-03-30 1:30PM EDT45.000.020.000.180.00-115205.47%
ABBV210521P000500002021-02-26 1:13PM EDT50.000.130.000.970.00-116237.11%
ABBV210521P000550002021-03-09 3:13PM EDT55.000.130.000.730.00-114202.34%
ABBV210521P000600002021-04-27 10:45AM EDT60.000.060.000.100.00-10136.33%
ABBV210521P000650002021-04-21 1:08PM EDT65.000.020.000.020.00-22,072103.13%
ABBV210521P000700002021-05-05 3:07PM EDT70.000.020.000.170.00-5532114.06%
ABBV210521P000725002021-05-07 10:01AM EDT72.500.010.000.110.00-10159101.17%
ABBV210521P000750002021-05-03 10:01AM EDT75.000.070.000.120.00-1095.31%
ABBV210521P000775002021-02-26 4:20PM EDT77.500.340.001.230.00-5433131.15%
ABBV210521P000800002021-05-07 3:20PM EDT80.000.010.000.21-0.01-50.00%121,24889.26%
ABBV210521P000825002021-05-04 1:03PM EDT82.500.020.000.140.00-274478.13%
ABBV210521P000850002021-05-04 12:20PM EDT85.000.020.000.150.00-3072.66%
ABBV210521P000875002021-05-07 10:08AM EDT87.500.010.000.13-0.03-75.00%13065.23%
ABBV210521P000900002021-05-05 11:33AM EDT90.000.010.000.210.00-1063.87%
ABBV210521P000925002021-05-04 2:15PM EDT92.500.040.000.140.00-272,37054.30%
ABBV210521P000950002021-05-07 12:44PM EDT95.000.040.010.14+0.02+100.00%56,43254.49%
ABBV210521P000970002021-05-03 2:22PM EDT97.000.120.000.450.00-3354.30%
ABBV210521P000975002021-05-07 3:39PM EDT97.500.040.000.160.00-5049.61%
ABBV210521P000980002021-04-29 10:48AM EDT98.000.180.000.230.00-738151.90%
ABBV210521P000990002021-05-07 9:30AM EDT99.000.010.000.19-0.09-90.00%1047.46%
ABBV210521P001000002021-05-07 3:44PM EDT100.000.030.030.05-0.01-25.00%1376,34835.74%
ABBV210521P001010002021-05-05 12:59PM EDT101.000.070.010.170.00-112741.50%
ABBV210521P001020002021-05-04 1:23PM EDT102.000.070.010.190.00-1039.94%
ABBV210521P001030002021-05-07 1:50PM EDT103.000.110.040.12+0.02+22.22%352234.18%
ABBV210521P001040002021-05-07 11:26AM EDT104.000.100.040.10+0.02+25.00%612830.76%
ABBV210521P001050002021-05-07 3:44PM EDT105.000.090.070.10-0.03-25.00%1597,10128.52%
ABBV210521P001060002021-05-07 3:21PM EDT106.000.120.080.13-0.01-7.69%175827.59%
ABBV210521P001070002021-05-06 2:22PM EDT107.000.110.110.15-0.09-45.00%3857725.98%
ABBV210521P001080002021-05-07 3:46PM EDT108.000.160.140.19-0.08-33.33%1601,38024.90%
ABBV210521P001090002021-05-07 11:55AM EDT109.000.220.170.24-0.11-33.33%113723.68%
ABBV210521P001100002021-05-07 11:55AM EDT110.000.300.260.31-0.06-16.67%332,12222.61%
ABBV210521P001110002021-05-07 3:42PM EDT111.000.360.360.43-0.14-28.00%1,1331,22422.02%
ABBV210521P001120002021-05-07 3:56PM EDT112.000.550.490.57-0.16-22.54%21021.12%
ABBV210521P001130002021-05-07 3:52PM EDT113.000.740.690.78-0.42-36.21%4812820.56%
ABBV210521P001140002021-05-07 3:15PM EDT114.000.850.961.04-0.40-32.00%237419.83%
ABBV210521P001150002021-05-07 2:09PM EDT115.001.251.321.41-0.35-21.88%4832519.53%
ABBV210521P001160002021-05-07 3:36PM EDT116.001.721.781.89-0.68-28.33%13019.46%
ABBV210521P001170002021-05-07 9:44AM EDT117.002.032.262.49-0.81-28.52%11419.75%
ABBV210521P001180002021-05-06 9:50AM EDT118.002.922.953.15-1.48-33.64%11319.78%
ABBV210521P001190002021-05-05 11:55AM EDT119.004.253.703.950.00--120.70%
ABBV210521P001200002021-05-07 12:02PM EDT120.004.904.154.80-0.02-0.41%10220021.68%
ABBV210521P001250002021-03-24 1:07PM EDT125.0024.9013.2014.350.00-29388.92%
ABBV210521P001300002021-03-24 1:07PM EDT130.0029.8217.6519.700.00-238104.18%
ABBV210521P001350002021-01-26 2:19PM EDT135.0027.1026.2030.300.00-413173.80%
ABBV210521P001400002020-12-24 12:00PM EDT140.0039.5529.2531.650.00-11154.98%
ABBV210521P001500002021-02-08 12:24PM EDT150.0044.8341.8045.450.00--2219.31%
ABBV210521P001650002021-04-01 10:48AM EDT165.0058.2551.2056.000.00-20185.74%