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
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210528C001000002021-04-30 11:37AM EDT100.0011.5515.2516.550.00-201252.10%
ABBV210528C001010002021-04-26 12:35PM EDT101.0010.9914.4515.500.00-1048.54%
ABBV210528C001020002021-04-15 9:57AM EDT102.006.3212.4515.600.00-1663.06%
ABBV210528C001040002021-04-19 1:29PM EDT104.006.009.5014.000.00-2061.99%
ABBV210528C001050002021-05-03 12:43PM EDT105.009.7210.6511.500.00-10038.28%
ABBV210528C001060002021-05-07 12:51PM EDT106.009.269.2510.40-0.04-0.43%25234.06%
ABBV210528C001070002021-04-26 9:43AM EDT107.006.308.659.700.00-2036.04%
ABBV210528C001080002021-05-03 11:15AM EDT108.006.507.758.600.00-113331.89%
ABBV210528C001090002021-05-07 11:49AM EDT109.006.896.857.50+0.89+14.83%16827.78%
ABBV210528C001100002021-05-06 11:04AM EDT110.006.925.656.95+1.72+33.08%5030.66%
ABBV210528C001110002021-05-07 10:15AM EDT111.005.655.205.90+1.07+23.36%7027.05%
ABBV210528C001120002021-05-06 1:14PM EDT112.004.004.304.700.00-520121.73%
ABBV210528C001130002021-05-07 3:52PM EDT113.003.903.454.05-0.10-2.50%36422.22%
ABBV210528C001140002021-05-07 11:40AM EDT114.002.963.053.25+0.09+3.14%657420.63%
ABBV210528C001150002021-05-07 2:35PM EDT115.002.562.432.62+0.30+13.27%5020.14%
ABBV210528C001160002021-05-07 3:31PM EDT116.002.091.902.11-0.25-10.68%3012120.14%
ABBV210528C001170002021-05-07 10:56AM EDT117.001.431.451.61+0.13+10.00%812719.56%
ABBV210528C001180002021-05-07 3:30PM EDT118.001.171.071.22-0.23-16.43%57019.32%
ABBV210528C001190002021-05-07 1:02PM EDT119.000.850.800.980.00-112419.95%
ABBV210528C001200002021-05-07 2:21PM EDT120.000.650.580.69+0.03+4.84%1224519.41%
ABBV210528C001210002021-05-05 2:55PM EDT121.000.470.350.70-0.26-35.62%1022.02%
ABBV210528C001220002021-05-07 12:58PM EDT122.000.290.280.49-0.11-27.50%1021.49%
ABBV210528C001230002021-05-07 2:19PM EDT123.000.260.070.48+0.05+23.81%1123.46%
ABBV210528C001240002021-05-07 1:02PM EDT124.000.190.090.41-0.14-42.42%1024.37%
ABBV210528C001250002021-05-04 1:15PM EDT125.000.170.090.200.00-10021.88%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210528P000850002021-04-09 11:19AM EDT85.000.210.000.430.00-4270.02%
ABBV210528P000900002021-05-03 10:40AM EDT90.000.080.000.170.00-11050.59%
ABBV210528P000950002021-05-04 10:04AM EDT95.000.010.000.300.00-1651.47%
ABBV210528P000960002021-04-21 10:24AM EDT96.000.290.000.430.00-2253.32%
ABBV210528P000970002021-05-05 2:58PM EDT97.002.160.000.310.00-2847.36%
ABBV210528P000975002021-04-12 2:30PM EDT97.500.780.000.570.00-6353.42%
ABBV210528P000980002021-04-28 11:30AM EDT98.000.220.000.500.00-1350.49%
ABBV210528P000990002021-05-05 3:03PM EDT99.000.160.000.370.00-311544.73%
ABBV210528P000995002021-04-28 11:25AM EDT99.500.290.000.570.00-1848.58%
ABBV210528P001000002021-05-03 10:40AM EDT100.000.230.000.280.00-15539.84%
ABBV210528P001010002021-04-21 10:24AM EDT101.000.640.000.290.00-6037.94%
ABBV210528P001020002021-05-05 3:03PM EDT102.000.110.000.310.00-216136.33%
ABBV210528P001030002021-05-04 12:55PM EDT103.000.180.000.380.00-13235.89%
ABBV210528P001040002021-05-05 1:06PM EDT104.000.250.000.300.00-1031.69%
ABBV210528P001050002021-05-05 12:23PM EDT105.000.180.080.34-0.06-25.00%813530.45%
ABBV210528P001060002021-05-04 11:59AM EDT106.000.310.070.460.00-23630.66%
ABBV210528P001070002021-05-04 3:11PM EDT107.000.500.160.420.00-45527.54%
ABBV210528P001080002021-05-07 2:32PM EDT108.000.190.200.51-0.14-42.42%27726.71%
ABBV210528P001090002021-05-06 2:38PM EDT109.000.400.200.50-0.12-23.08%17924.07%
ABBV210528P001100002021-05-07 3:39PM EDT110.000.450.400.50-0.43-48.86%13021.56%
ABBV210528P001110002021-05-07 1:38PM EDT111.000.640.550.67-0.21-24.71%266521.29%
ABBV210528P001120002021-05-06 2:40PM EDT112.000.800.730.88-0.20-20.00%16620.95%
ABBV210528P001130002021-05-07 10:29AM EDT113.000.920.951.16-0.45-32.85%23920.80%
ABBV210528P001140002021-05-07 3:55PM EDT114.001.341.241.62-0.28-17.28%2262021.78%
ABBV210528P001150002021-05-07 9:53AM EDT115.001.551.631.85-0.61-28.24%22319.97%
ABBV210528P001160002021-05-03 11:25AM EDT116.002.272.092.34-1.13-33.24%2019.96%
ABBV210528P001170002021-04-08 2:18PM EDT117.0012.692.612.960.00-2120.48%