Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.51+0.16 (+0.13%)
At close: 04:02PM EST
121.52 +0.01 (+0.01%)
Pre-market: 05:35AM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211217C000700002021-11-02 2:35PM EST70.0047.0047.5049.950.00--10.00%
ABBV211217C000800002021-12-06 3:09PM EST80.0041.170.000.000.00-100.00%
ABBV211217C000850002021-11-16 10:13AM EST85.0031.600.000.000.00-400.00%
ABBV211217C000900002021-10-29 2:40PM EST90.0025.0525.7527.150.00-14160.00%
ABBV211217C000950002021-11-22 11:28AM EST95.0022.050.000.000.00-100.00%
ABBV211217C001000002021-12-03 3:52PM EST100.0019.000.000.000.00-100.00%
ABBV211217C001050002021-12-07 12:18PM EST105.0016.930.000.000.00-300.00%
ABBV211217C001060002021-11-30 2:51PM EST106.009.980.000.000.00--00.00%
ABBV211217C001090002021-11-24 9:40AM EST109.0010.300.000.000.00--00.00%
ABBV211217C001100002021-12-07 2:29PM EST110.0011.960.000.000.00-10800.00%
ABBV211217C001120002021-12-06 10:36AM EST112.009.000.000.000.00-300.00%
ABBV211217C001130002021-12-06 2:42PM EST113.008.980.000.000.00-100.00%
ABBV211217C001140002021-12-07 9:30AM EST114.008.000.000.000.00-100.00%
ABBV211217C001150002021-12-07 3:59PM EST115.006.800.000.000.00-7300.00%
ABBV211217C001160002021-12-06 2:23PM EST116.006.150.000.000.00-2000.00%
ABBV211217C001170002021-12-07 3:40PM EST117.004.830.000.000.00-1800.00%
ABBV211217C001180002021-12-07 11:44AM EST118.004.190.000.000.00-2000.00%
ABBV211217C001190002021-12-07 1:36PM EST119.003.450.000.000.00-2100.00%
ABBV211217C001200002021-12-07 3:55PM EST120.002.500.000.000.00-66400.00%
ABBV211217C001210002021-12-07 3:27PM EST121.001.970.000.000.00-5000.00%
ABBV211217C001220002021-12-07 3:59PM EST122.001.560.000.000.00-25100.78%
ABBV211217C001230002021-12-07 3:58PM EST123.001.140.000.000.00-1,19501.56%
ABBV211217C001240002021-12-07 3:58PM EST124.000.850.000.000.00-18603.13%
ABBV211217C001250002021-12-07 3:59PM EST125.000.630.000.000.00-2,83303.13%
ABBV211217C001260002021-12-07 3:36PM EST126.000.470.000.000.00-3506.25%
ABBV211217C001270002021-12-07 3:36PM EST127.000.340.000.000.00-2006.25%
ABBV211217C001280002021-12-07 3:13PM EST128.000.260.000.000.00-2406.25%
ABBV211217C001290002021-12-07 2:14PM EST129.000.200.000.000.00-306.25%
ABBV211217C001300002021-12-07 3:45PM EST130.000.150.000.000.00-210012.50%
ABBV211217C001350002021-12-07 3:44PM EST135.000.060.000.000.00-5012.50%
ABBV211217C001400002021-12-06 10:00AM EST140.000.050.000.000.00-70025.00%
ABBV211217C001450002021-11-08 2:37PM EST145.000.080.000.000.00-10025.00%
ABBV211217C001500002021-12-07 1:50PM EST150.000.060.000.000.00-87025.00%
ABBV211217C001550002021-11-01 8:32AM EST155.000.070.000.480.00--180.27%
ABBV211217C001700002021-12-06 10:40AM EST170.000.010.000.000.00-7050.00%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211217P000550002021-11-22 3:26PM EST55.000.050.000.000.00-4050.00%
ABBV211217P000600002021-10-25 8:34AM EST60.000.160.000.340.00--1200.78%
ABBV211217P000650002021-11-05 1:33PM EST65.000.020.000.000.00-5050.00%
ABBV211217P000700002021-11-09 9:52AM EST70.000.100.000.000.00-1050.00%
ABBV211217P000750002021-12-06 9:41AM EST75.000.050.000.000.00-4050.00%
ABBV211217P000800002021-11-15 12:43PM EST80.000.050.000.000.00-2050.00%
ABBV211217P000850002021-12-06 10:22AM EST85.000.050.000.000.00-200050.00%
ABBV211217P000900002021-12-07 10:08AM EST90.000.050.000.000.00-4050.00%
ABBV211217P000950002021-12-07 2:52PM EST95.000.070.000.000.00-5025.00%
ABBV211217P001000002021-12-07 2:53PM EST100.000.070.000.000.00-19025.00%
ABBV211217P001050002021-12-07 3:47PM EST105.000.100.000.000.00-38025.00%
ABBV211217P001060002021-12-06 1:35PM EST106.000.170.000.000.00-4025.00%
ABBV211217P001070002021-12-01 9:32AM EST107.000.480.000.000.00-4012.50%
ABBV211217P001080002021-12-07 3:25PM EST108.000.120.000.000.00-1012.50%
ABBV211217P001090002021-12-06 1:01PM EST109.000.220.000.000.00-1012.50%
ABBV211217P001100002021-12-07 3:50PM EST110.000.140.000.000.00-91012.50%
ABBV211217P001110002021-12-07 10:43AM EST111.000.150.000.000.00-2012.50%
ABBV211217P001120002021-12-07 2:29PM EST112.000.160.000.000.00-44012.50%
ABBV211217P001130002021-12-07 3:35PM EST113.000.190.000.000.00-11012.50%
ABBV211217P001140002021-12-07 3:35PM EST114.000.230.000.000.00-37012.50%
ABBV211217P001150002021-12-07 2:35PM EST115.000.300.000.000.00-5706.25%
ABBV211217P001160002021-12-07 3:59PM EST116.000.400.000.000.00-2506.25%
ABBV211217P001170002021-12-07 3:40PM EST117.000.490.000.000.00-4306.25%
ABBV211217P001180002021-12-07 3:51PM EST118.000.680.000.000.00-10406.25%
ABBV211217P001190002021-12-07 3:52PM EST119.000.930.000.000.00-16403.13%
ABBV211217P001200002021-12-07 3:25PM EST120.001.150.000.000.00-23501.56%
ABBV211217P001210002021-12-07 3:34PM EST121.001.460.000.000.00-13900.78%
ABBV211217P001220002021-12-07 3:56PM EST122.002.030.000.000.00-12200.00%
ABBV211217P001230002021-12-07 2:47PM EST123.002.460.000.000.00-600.00%
ABBV211217P001250002021-12-07 1:57PM EST125.004.150.000.000.00-1400.00%
ABBV211217P001300002021-12-07 10:43AM EST130.008.300.000.000.00-10000.00%
ABBV211217P001350002021-12-06 1:56PM EST135.0013.400.000.000.00-1000.00%