Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.07-0.29 (-0.27%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211119C000600002021-09-20 12:02AM EDT60.0047.2046.7547.300.00--276.56%
ABBV211119C000650002021-09-09 1:11PM EDT65.0043.3041.6042.850.00-1262.99%
ABBV211119C000700002021-09-09 1:45PM EDT70.0037.5536.7537.350.00--560.35%
ABBV211119C000750002021-09-21 2:58PM EDT75.0032.1731.8532.350.00-1551.90%
ABBV211119C000800002021-09-20 9:52AM EDT80.0026.6326.9527.550.00-13149.02%
ABBV211119C000850002021-09-21 2:58PM EDT85.0022.1222.0022.400.00-21637.40%
ABBV211119C000900002021-09-23 3:55PM EDT90.0017.5517.1517.500.00-111431.64%
ABBV211119C000950002021-09-24 10:28AM EDT95.0012.9512.3512.60-0.40-3.00%25525.22%
ABBV211119C000975002021-09-24 3:35PM EDT97.5010.3510.0510.35-0.75-6.76%104723.93%
ABBV211119C001000002021-09-24 3:42PM EDT100.008.257.858.30-0.60-6.78%160823.41%
ABBV211119C001050002021-09-24 3:44PM EDT105.004.654.454.65-0.20-4.12%762,96021.42%
ABBV211119C001100002021-09-24 3:56PM EDT110.002.212.162.25-0.07-3.07%2158,07920.96%
ABBV211119C001150002021-09-24 3:55PM EDT115.000.950.931.00-0.03-3.06%1,53518,08521.44%
ABBV211119C001200002021-09-24 3:51PM EDT120.000.410.380.44-0.01-2.38%1,2859,01722.41%
ABBV211119C001250002021-09-24 3:59PM EDT125.000.180.170.19-0.02-10.00%1,24723,80123.39%
ABBV211119C001300002021-09-24 3:49PM EDT130.000.100.070.19-0.02-16.67%337,08628.03%
ABBV211119C001350002021-09-23 2:23PM EDT135.000.060.010.110.00-121,81529.49%
ABBV211119C001400002021-09-22 2:05PM EDT140.000.040.010.060.00-441130.57%
ABBV211119C001450002021-09-22 10:01AM EDT145.000.010.000.260.00-1811342.33%
ABBV211119C001500002021-09-09 2:44PM EDT150.000.080.000.270.00-62146.39%
ABBV211119C001550002021-08-20 10:21AM EDT155.000.070.000.180.00-55946.78%
ABBV211119C001600002021-08-25 5:25PM EDT160.000.050.000.260.00-1453.03%
ABBV211119C001650002021-08-25 5:25PM EDT165.000.010.000.430.00-1154.69%
ABBV211119C001800002021-09-20 12:02AM EDT180.000.04-0.210.00--163.28%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211119P000550002021-09-16 11:32AM EDT55.000.070.010.250.00-51679.59%
ABBV211119P000600002021-08-31 12:33PM EDT60.000.120.020.280.00-11671.68%
ABBV211119P000650002021-08-16 10:29AM EDT65.000.130.050.360.00-1065.92%
ABBV211119P000700002021-09-24 1:26PM EDT70.000.160.100.19-0.01-5.88%124254.10%
ABBV211119P000750002021-09-24 9:32AM EDT75.000.240.140.24-0.02-7.69%16150.49%
ABBV211119P000800002021-09-24 10:34AM EDT80.000.330.230.34-0.09-21.43%10034545.61%
ABBV211119P000850002021-09-23 2:40PM EDT85.000.490.430.470.00-1161,11240.48%
ABBV211119P000900002021-09-24 3:51PM EDT90.000.610.640.72-0.05-7.58%161,97536.23%
ABBV211119P000950002021-09-24 3:56PM EDT95.001.131.071.13+0.05+4.63%1062,13132.13%
ABBV211119P000975002021-09-24 3:55PM EDT97.501.361.401.48+0.01+0.74%11596330.54%
ABBV211119P001000002021-09-24 3:54PM EDT100.001.951.901.98+0.07+3.72%1952,97129.30%
ABBV211119P001050002021-09-24 3:58PM EDT105.003.503.503.65+0.07+2.04%1114,08828.10%
ABBV211119P001100002021-09-24 3:27PM EDT110.006.276.206.45+0.09+1.46%383,62028.85%
ABBV211119P001150002021-09-24 3:47PM EDT115.009.9810.0010.25+0.28+2.89%263,78731.34%
ABBV211119P001200002021-09-24 3:23PM EDT120.0014.4014.4014.70-0.44-2.96%41,60835.38%
ABBV211119P001250002021-09-23 10:10AM EDT125.0018.8719.2519.450.00-421140.19%
ABBV211119P001300002021-09-24 3:25PM EDT130.0024.1224.0024.45+0.72+3.08%109846.41%
ABBV211119P001350002021-08-23 9:30AM EDT135.0016.8028.6529.550.00-11153.17%
ABBV211119P001450002021-09-23 10:36AM EDT145.0038.3038.8539.700.00-1860.45%
ABBV211119P001500002021-09-23 10:21AM EDT150.0043.4543.9044.700.00-21765.41%
ABBV211119P001600002021-08-25 5:25PM EDT160.0043.5553.5054.650.00--070.87%
ABBV211119P001650002021-09-20 1:25PM EDT165.0060.4058.4059.450.00-3872.46%
ABBV211119P001700002021-08-25 5:25PM EDT170.0056.9063.2564.500.00-1775.27%
ABBV211119P001750002021-09-21 2:00PM EDT175.0069.1568.8069.350.00-13082.03%