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
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210820C000550002021-04-09 10:37AM EDT55.0051.4358.5062.800.00-20107.10%
ABBV210820C000600002021-04-21 3:46PM EDT60.0050.9853.5557.800.00--296.53%
ABBV210820C000650002021-04-13 2:54PM EDT65.0042.1048.6052.750.00-25086.18%
ABBV210820C000700002021-05-04 10:41AM EDT70.0045.0243.7547.850.00-2278.27%
ABBV210820C000750002021-04-13 2:54PM EDT75.0032.8538.6042.900.00-25070.26%
ABBV210820C000800002021-04-14 9:34AM EDT80.0026.7834.3537.200.00-2255.32%
ABBV210820C000850002021-05-07 1:47PM EDT85.0030.0030.4531.50+3.40+12.78%2940.48%
ABBV210820C000900002021-04-21 12:58PM EDT90.0021.3525.2026.800.00-21037.65%
ABBV210820C000950002021-05-05 3:08PM EDT95.0021.3020.9021.600.00-7029.57%
ABBV210820C000975002021-05-07 2:52PM EDT97.5019.0718.4019.40+0.49+2.64%124929.19%
ABBV210820C001000002021-05-07 3:46PM EDT100.0016.7516.5016.85+0.35+2.13%8025.71%
ABBV210820C001050002021-05-07 3:46PM EDT105.0012.4511.8012.50+1.20+10.67%889023.50%
ABBV210820C001100002021-05-07 1:52PM EDT110.008.438.358.70+0.18+2.18%81,72422.12%
ABBV210820C001150002021-05-07 2:51PM EDT115.005.625.455.70-0.08-1.40%764,10621.54%
ABBV210820C001200002021-05-07 3:17PM EDT120.003.513.303.50+0.01+0.29%1813,62721.25%
ABBV210820C001250002021-05-07 3:37PM EDT125.002.001.882.020.00-371,36321.13%
ABBV210820C001300002021-05-07 3:47PM EDT130.001.110.901.17-0.05-4.31%110021.55%
ABBV210820C001350002021-05-07 3:48PM EDT135.000.630.490.68-0.04-5.97%392922.12%
ABBV210820C001400002021-05-06 12:25PM EDT140.000.320.320.410.00-1022.90%
ABBV210820C001450002021-04-23 12:26PM EDT145.000.240.050.380.00-1025.68%
ABBV210820C001500002021-05-04 3:58PM EDT150.000.260.010.510.00-34730.40%
ABBV210820C001550002021-03-30 9:30AM EDT155.000.370.000.000.00-2015012.50%
ABBV210820C001600002021-05-05 3:49PM EDT160.000.080.010.160.00-10029.49%
ABBV210820C001650002021-05-05 2:11PM EDT165.000.100.010.500.00-1713338.53%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210820P000550002021-04-22 11:57AM EDT55.000.080.000.080.00-4054.49%
ABBV210820P000600002021-03-26 12:43PM EDT60.000.200.003.600.00-23393.21%
ABBV210820P000650002021-04-21 9:30AM EDT65.000.100.000.200.00-751053.32%
ABBV210820P000700002021-05-04 1:27PM EDT70.000.170.050.220.00-3047.95%
ABBV210820P000750002021-05-04 3:28PM EDT75.000.180.060.290.00-32,13844.19%
ABBV210820P000800002021-05-06 10:40AM EDT80.000.370.100.390.00-549640.72%
ABBV210820P000850002021-05-07 9:30AM EDT85.000.400.320.45-0.01-2.44%2036.08%
ABBV210820P000900002021-05-07 3:36PM EDT90.000.590.450.70-0.02-3.28%2186433.86%
ABBV210820P000950002021-05-07 10:55AM EDT95.000.850.750.93-0.10-10.53%1261530.36%
ABBV210820P000975002021-05-07 3:36PM EDT97.501.120.881.14-0.11-8.94%23029.13%
ABBV210820P001000002021-05-07 2:43PM EDT100.001.281.231.46-0.27-17.42%292,01428.35%
ABBV210820P001050002021-05-07 3:49PM EDT105.002.252.182.30-0.10-4.26%271,18926.56%
ABBV210820P001100002021-05-07 1:25PM EDT110.003.803.603.75-0.20-5.00%7627525.73%
ABBV210820P001150002021-05-06 2:55PM EDT115.005.725.655.90-0.36-5.92%2218325.42%
ABBV210820P001200002021-05-04 3:17PM EDT120.0010.408.058.900.00-3026.03%
ABBV210820P001250002021-05-05 11:22AM EDT125.0012.1612.0012.45-0.24-1.94%204026.66%
ABBV210820P001300002021-05-04 2:03PM EDT130.0018.0515.8516.650.00-313528.44%
ABBV210820P001350002021-03-18 1:47PM EDT135.0033.3027.2030.400.00-33965.78%
ABBV210820P001400002021-01-26 2:09PM EDT140.0033.6032.8035.650.00-43772.99%
ABBV210820P001450002021-01-19 1:04AM EDT145.0035.600.000.000.00--40.00%
ABBV210820P001500002021-01-19 1:04AM EDT150.0042.900.000.000.00--40.00%
ABBV210820P001600002021-02-18 10:41AM EDT160.0056.6156.5060.700.00--2109.90%
ABBV210820P001650002021-02-18 10:41AM EDT165.0061.3961.5065.700.00--2113.95%