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
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210716C000425002021-04-13 3:55PM EDT42.5065.7071.2075.450.00-2094.73%
ABBV210716C000450002021-04-13 3:55PM EDT45.0063.2068.7572.900.00-2089.65%
ABBV210716C000475002021-04-13 3:56PM EDT47.5060.7066.2070.400.00-2080.86%
ABBV210716C000500002021-04-16 2:15PM EDT50.0057.9563.6567.850.00-22146.36%
ABBV210716C000550002021-04-13 3:57PM EDT55.0053.2058.7062.850.00-2063.28%
ABBV210716C000600002021-04-13 3:38PM EDT60.0048.3053.6057.850.00-3510119.02%
ABBV210716C000650002020-11-12 3:14PM EDT65.0032.1542.5043.200.00-110.00%
ABBV210716C000700002021-05-03 10:55AM EDT70.0044.0044.0047.900.00-103457.81%
ABBV210716C000725002020-11-02 11:00AM EDT72.5016.9232.2533.100.00--10.00%
ABBV210716C000750002021-04-27 1:52PM EDT75.0036.8238.8543.000.00-2787.26%
ABBV210716C000775002021-04-13 3:44PM EDT77.5030.8136.3040.400.00-8081.03%
ABBV210716C000800002021-04-30 11:57AM EDT80.0031.6134.4536.850.00-2016462.92%
ABBV210716C000825002021-04-21 1:33PM EDT82.5028.5032.6034.350.00-6658.74%
ABBV210716C000850002021-04-20 12:14PM EDT85.0024.1929.6532.250.00-103759.64%
ABBV210716C000875002021-05-04 11:54AM EDT87.5028.0027.7029.400.00-1751.29%
ABBV210716C000900002021-05-06 3:17PM EDT90.0025.7025.5026.500.00-16842.19%
ABBV210716C000925002021-04-21 1:33PM EDT92.5019.1422.7524.550.00-922145.04%
ABBV210716C000950002021-05-05 9:31AM EDT95.0019.2020.5521.600.00-4744536.23%
ABBV210716C000975002021-05-05 1:16PM EDT97.5019.5018.3019.45+1.12+6.09%11,11236.24%
ABBV210716C001000002021-05-07 12:09PM EDT100.0015.5015.7017.20-0.67-4.14%152,38434.61%
ABBV210716C001050002021-05-07 2:58PM EDT105.0011.9711.7512.00+0.17+1.44%62,23725.12%
ABBV210716C001100002021-05-07 2:29PM EDT110.007.837.607.85+0.53+7.26%2716,51222.27%
ABBV210716C001150002021-05-07 3:53PM EDT115.004.574.454.70-0.18-3.79%1605,90621.41%
ABBV210716C001200002021-05-07 2:54PM EDT120.002.422.232.49-0.18-6.92%2355,49820.81%
ABBV210716C001250002021-05-07 1:44PM EDT125.001.081.071.21-0.20-15.62%30020.75%
ABBV210716C001300002021-05-07 3:34PM EDT130.000.500.500.62-0.07-12.28%52021.66%
ABBV210716C001350002021-05-05 2:30PM EDT135.000.340.200.37+0.01+3.03%171323.34%
ABBV210716C001400002021-05-05 1:43PM EDT140.000.250.030.300.00-432726.27%
ABBV210716C001450002021-04-29 1:34PM EDT145.000.180.000.500.00-2033.33%
ABBV210716C001500002021-04-27 10:14AM EDT150.000.070.070.100.00-1027.98%
ABBV210716C001550002021-04-30 11:40AM EDT155.000.110.000.500.00-12540.63%
ABBV210716C001600002021-05-03 1:31PM EDT160.000.020.000.120.00-530134.57%
ABBV210716C001650002021-04-27 1:28PM EDT165.000.180.000.310.00-12943.26%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210716P000425002021-01-29 4:46PM EDT42.500.230.010.430.00-11109.57%
ABBV210716P000450002021-03-31 12:50PM EDT45.000.050.000.340.00-157499.90%
ABBV210716P000475002021-03-24 11:10AM EDT47.500.040.004.250.00-25154.59%
ABBV210716P000500002021-04-19 11:42AM EDT50.000.030.000.190.00-157282.81%
ABBV210716P000550002021-03-17 2:58PM EDT55.000.350.001.080.00-216997.12%
ABBV210716P000600002021-05-04 10:28AM EDT60.000.060.000.140.00-38863.48%
ABBV210716P000650002021-05-04 10:28AM EDT65.000.070.000.240.00-322560.55%
ABBV210716P000700002021-05-04 10:25AM EDT70.000.050.030.24-0.04-44.44%7054.49%
ABBV210716P000725002021-03-29 1:35PM EDT72.500.300.010.430.00-23055.13%
ABBV210716P000750002021-05-03 1:08PM EDT75.000.050.080.190.00-12,97750.39%
ABBV210716P000775002021-04-21 3:54PM EDT77.500.150.100.250.00-111149.27%
ABBV210716P000800002021-05-06 3:57PM EDT80.000.200.100.230.00-182,59345.22%
ABBV210716P000825002021-05-04 1:39PM EDT82.500.170.040.250.00-17042.63%
ABBV210716P000850002021-05-07 2:49PM EDT85.000.200.180.27+0.03+17.65%52,23539.94%
ABBV210716P000875002021-05-07 3:12PM EDT87.500.250.230.28-0.12-32.43%1039037.01%
ABBV210716P000900002021-05-07 2:50PM EDT90.000.280.200.34-0.08-22.22%72,68235.25%
ABBV210716P000925002021-05-04 3:42PM EDT92.500.400.200.430.00-1033.74%
ABBV210716P000950002021-05-07 12:25PM EDT95.000.460.310.50-0.09-16.36%181,15231.59%
ABBV210716P000975002021-05-07 12:04PM EDT97.500.580.380.64-0.08-12.12%41,07230.18%
ABBV210716P001000002021-05-07 3:08PM EDT100.000.730.680.85-0.16-17.98%353,03229.05%
ABBV210716P001050002021-05-07 3:44PM EDT105.001.351.311.42-0.20-12.90%342,55926.42%
ABBV210716P001100002021-05-07 3:26PM EDT110.002.452.392.65-0.25-9.26%9564525.42%
ABBV210716P001150002021-05-07 3:50PM EDT115.004.504.404.60-0.40-8.16%3649024.66%
ABBV210716P001200002021-05-07 12:33PM EDT120.007.907.007.75+0.46+6.18%23626.05%
ABBV210716P001250002021-05-03 12:21PM EDT125.0012.4011.0011.600.00-13527.84%
ABBV210716P001300002021-01-14 10:50AM EDT130.0022.6527.2029.950.00-61897.14%
ABBV210716P001350002021-02-11 2:59PM EDT135.0034.0627.4031.750.00-11284.51%