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
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211119C000800002021-03-26 11:04AM EDT80.0024.7029.5533.450.00-200.00%
ABBV211119C000850002021-04-16 1:21PM EDT85.0023.8829.8532.500.00-111137.32%
ABBV211119C000900002021-05-04 10:00AM EDT90.0026.2925.9526.65+0.43+1.66%11,81526.40%
ABBV211119C000950002021-05-04 1:57PM EDT95.0020.5821.3521.900.00-11523.63%
ABBV211119C000975002021-05-04 2:20PM EDT97.5018.0019.1019.650.00-1022.77%
ABBV211119C001000002021-05-05 3:21PM EDT100.0017.3617.2017.550.00-627222.39%
ABBV211119C001050002021-05-07 2:13PM EDT105.0013.3913.3013.60+0.59+4.61%1021.53%
ABBV211119C001100002021-05-07 12:09PM EDT110.009.909.8010.30+0.45+4.76%244221.39%
ABBV211119C001150002021-05-07 2:13PM EDT115.007.407.207.50+0.35+4.96%43,69021.12%
ABBV211119C001200002021-05-07 3:05PM EDT120.005.155.155.30+0.22+4.46%21020.99%
ABBV211119C001250002021-05-07 10:38AM EDT125.003.403.203.65+0.05+1.49%2423120.97%
ABBV211119C001300002021-05-07 2:54PM EDT130.002.352.072.45+0.05+2.17%18020.98%
ABBV211119C001350002021-05-07 3:14PM EDT135.001.581.381.630.00-1110121.13%
ABBV211119C001400002021-05-07 10:31AM EDT140.001.050.851.08+0.11+11.70%3021.35%
ABBV211119C001450002021-04-27 1:36PM EDT145.000.700.620.850.00-6522.56%
ABBV211119C001500002021-04-29 1:40PM EDT150.000.550.430.62+0.07+14.58%2023.21%
ABBV211119C001550002021-03-23 1:24PM EDT155.000.350.210.560.00-4024.84%
ABBV211119C001600002021-05-03 11:14AM EDT160.000.300.090.590.00-4027.17%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211119P000600002021-04-19 3:14PM EDT60.000.200.020.280.00-151646.29%
ABBV211119P000650002021-05-03 3:55PM EDT65.000.220.060.350.00-11342.87%
ABBV211119P000700002021-04-13 3:40PM EDT70.000.590.130.430.00-4839.48%
ABBV211119P000750002021-04-30 11:09AM EDT75.000.660.250.560.00-10036.69%
ABBV211119P000800002021-05-04 2:37PM EDT80.000.760.570.750.00-2034.25%
ABBV211119P000850002021-05-07 3:58PM EDT85.000.890.851.03-0.17-16.04%2611532.11%
ABBV211119P000900002021-05-07 2:57PM EDT90.001.351.261.45-0.25-15.62%5030.31%
ABBV211119P000950002021-05-07 2:19PM EDT95.002.001.882.21-0.24-10.71%745629.50%
ABBV211119P000975002021-05-06 12:09PM EDT97.502.472.252.82-0.28-10.18%2014529.68%
ABBV211119P001000002021-05-07 1:43PM EDT100.002.922.813.10-0.08-2.67%529528.10%
ABBV211119P001050002021-05-07 1:22PM EDT105.004.504.204.55-0.20-4.26%451627.70%
ABBV211119P001100002021-05-07 10:43AM EDT110.006.106.056.55-0.30-4.69%512727.75%
ABBV211119P001150002021-05-04 3:39PM EDT115.009.258.208.800.00-12027.24%
ABBV211119P001250002021-04-26 9:30AM EDT125.0015.1014.5515.65-3.70-19.68%1029.57%
ABBV211119P001300002021-04-26 11:28AM EDT130.0022.5018.3019.350.00-171830.05%