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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121C000350002021-04-21 3:04PM EDT35.0074.0078.5582.900.00-45105.10%
ABBV220121C000375002021-04-13 3:44PM EDT37.5070.8076.0080.350.00-35398.88%
ABBV220121C000400002021-04-27 10:33AM EDT40.0071.2073.7077.850.00-11093.70%
ABBV220121C000425002021-04-13 3:54PM EDT42.5065.6571.1575.500.00-2090.53%
ABBV220121C000450002021-04-13 3:54PM EDT45.0063.1569.0072.750.00-2083.28%
ABBV220121C000475002021-04-26 1:27PM EDT47.5063.8166.1570.500.00-4581.59%
ABBV220121C000500002021-05-03 11:04AM EDT50.0063.2063.6567.850.00-1076.07%
ABBV220121C000550002021-04-13 3:59PM EDT55.0053.0458.7062.900.00-74969.07%
ABBV220121C000575002021-04-13 3:46PM EDT57.5050.8056.2560.400.00-35665.59%
ABBV220121C000600002021-05-05 3:18PM EDT60.0055.5053.8057.950.00-1012962.66%
ABBV220121C000625002021-04-26 3:12PM EDT62.5049.1851.3055.550.00-41560.21%
ABBV220121C000650002021-04-27 10:07AM EDT65.0049.4548.8052.900.00-13255.99%
ABBV220121C000675002021-05-03 10:35AM EDT67.5044.8046.5050.600.00-1054.43%
ABBV220121C000700002021-05-06 10:58AM EDT70.0045.4044.4547.75+1.04+2.34%118449.12%
ABBV220121C000725002021-04-20 2:12PM EDT72.5036.8041.7045.400.00-69347.40%
ABBV220121C000750002021-05-07 3:35PM EDT75.0041.4539.3542.80+1.05+2.60%215144.08%
ABBV220121C000775002021-05-07 11:57AM EDT77.5038.0037.1540.05+1.03+2.79%20039.92%
ABBV220121C000800002021-05-07 11:53AM EDT80.0035.6535.3536.75+1.08+3.12%345631.89%
ABBV220121C000825002021-05-05 3:32PM EDT82.5033.6532.7034.600.00-213232.25%
ABBV220121C000850002021-05-03 10:56AM EDT85.0031.2530.5032.10+2.90+10.23%11,51330.05%
ABBV220121C000875002021-05-03 9:36AM EDT87.5025.4528.4529.250.00-250525.64%
ABBV220121C000900002021-05-07 3:00PM EDT90.0026.5726.3026.80+0.44+1.68%32,23323.95%
ABBV220121C000925002021-05-07 10:36AM EDT92.5024.3023.9024.45+0.20+0.83%21,23422.84%
ABBV220121C000950002021-05-07 3:00PM EDT95.0022.1021.7522.10+0.34+1.56%13021.61%
ABBV220121C000975002021-05-07 2:59PM EDT97.5019.9719.2519.95+0.97+5.11%21,24521.18%
ABBV220121C001000002021-05-07 12:47PM EDT100.0017.3017.6018.45-0.52-2.92%101,93422.97%
ABBV220121C001050002021-05-07 3:59PM EDT105.0014.0013.6014.35-0.15-1.06%202,10121.14%
ABBV220121C001100002021-05-07 2:48PM EDT110.0011.0010.5011.150.00-14020.97%
ABBV220121C001150002021-05-07 3:36PM EDT115.008.358.008.45+0.51+6.51%122,59520.83%
ABBV220121C001200002021-05-07 12:12PM EDT120.005.805.856.20-0.45-7.20%1355,48820.59%
ABBV220121C001250002021-05-07 12:44PM EDT125.004.354.154.50+0.20+4.82%13020.59%
ABBV220121C001300002021-05-07 12:22PM EDT130.003.082.953.25-0.07-2.22%224,44020.75%
ABBV220121C001350002021-05-07 1:23PM EDT135.002.132.042.46-0.07-3.18%3512,71121.41%
ABBV220121C001400002021-05-06 1:08PM EDT140.001.701.411.66+0.09+5.59%42,45721.17%
ABBV220121C001450002021-05-05 3:08PM EDT145.001.271.001.240.00-536521.70%
ABBV220121C001500002021-05-06 10:50AM EDT150.000.770.591.090.00-293623.11%
ABBV220121C001550002021-05-05 9:39AM EDT155.000.690.480.80+0.09+15.00%10030323.37%
ABBV220121C001600002021-05-06 10:50AM EDT160.000.440.300.570.00-1130523.46%
ABBV220121C001650002021-05-07 12:43PM EDT165.000.340.160.50+0.04+13.33%196724.51%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121P000350002021-05-07 11:02AM EDT35.000.080.040.20-0.01-11.11%11,15761.91%
ABBV220121P000375002021-05-03 9:47AM EDT37.500.110.070.140.00-5548857.42%
ABBV220121P000400002021-04-13 2:42PM EDT40.000.160.050.430.00-21,00160.99%
ABBV220121P000425002020-09-23 3:50PM EDT42.501.190.691.180.00-711673.54%
ABBV220121P000450002021-04-28 1:56PM EDT45.000.200.010.510.00-512455.32%
ABBV220121P000475002021-03-31 9:48AM EDT47.500.350.002.250.00-171268.85%
ABBV220121P000500002021-05-03 11:32AM EDT50.000.280.040.540.00-12,17450.49%
ABBV220121P000550002021-05-05 2:30PM EDT55.000.300.250.580.00-4051.17%
ABBV220121P000575002021-03-29 10:19AM EDT57.500.780.140.850.00-519852.39%
ABBV220121P000600002021-05-07 11:55AM EDT60.000.420.120.56+0.02+5.00%71,07445.56%
ABBV220121P000625002021-05-07 1:30PM EDT62.500.450.250.60-0.02-4.26%91,62343.68%
ABBV220121P000650002021-05-07 12:15PM EDT65.000.550.250.74+0.10+22.22%1043.09%
ABBV220121P000675002021-05-07 11:47AM EDT67.500.600.170.78+0.02+3.45%265741.14%
ABBV220121P000700002021-05-05 1:41PM EDT70.000.700.460.88+0.05+7.69%12,26939.84%
ABBV220121P000725002021-05-03 2:47PM EDT72.500.890.560.840.00-32,39837.13%
ABBV220121P000750002021-05-06 9:36AM EDT75.000.930.690.96+0.01+1.09%6036.01%
ABBV220121P000775002021-05-03 1:25PM EDT77.501.050.841.120.00-1033,30935.11%
ABBV220121P000800002021-05-06 3:42PM EDT80.001.221.001.250.00-265,38933.84%
ABBV220121P000825002021-05-07 11:01AM EDT82.501.370.911.49-0.01-0.72%12,51933.20%
ABBV220121P000850002021-05-07 3:47PM EDT85.001.521.501.72-0.06-3.80%324,76632.32%
ABBV220121P000875002021-05-07 12:18PM EDT87.501.941.572.06-0.19-8.92%11031.86%
ABBV220121P000900002021-05-07 12:47PM EDT90.002.251.812.21+0.05+2.27%94,63430.27%
ABBV220121P000925002021-05-07 1:32PM EDT92.502.702.182.72+0.01+0.37%35,38130.20%
ABBV220121P000950002021-05-07 12:16PM EDT95.003.072.813.20-0.33-9.71%3601,94329.72%
ABBV220121P000975002021-05-07 12:15PM EDT97.503.593.203.75+0.03+0.84%521,80629.27%
ABBV220121P001000002021-05-07 12:16PM EDT100.004.103.654.35-0.34-7.66%273,85128.76%
ABBV220121P001050002021-05-07 11:59AM EDT105.005.855.356.00-0.40-6.40%233,25928.44%
ABBV220121P001100002021-05-07 12:01PM EDT110.007.907.507.95-0.20-2.47%231,36627.97%
ABBV220121P001150002021-05-05 2:48PM EDT115.0010.6010.0010.50+0.45+4.43%17028.11%
ABBV220121P001200002021-05-06 2:28PM EDT120.0013.4512.8013.450.00-11,04228.35%
ABBV220121P001250002021-05-06 2:30PM EDT125.0016.9815.6016.85-0.02-0.12%536228.89%
ABBV220121P001300002021-03-23 10:14AM EDT130.0031.5022.0025.350.00-66442.18%
ABBV220121P001350002021-01-29 4:04PM EDT135.0038.4532.5533.850.00-106153.41%
ABBV220121P001400002021-05-03 11:32AM EDT140.0030.2527.7029.200.00-59932.38%
ABBV220121P001450002021-05-06 2:41PM EDT145.0033.8232.9533.650.00-58333.59%
ABBV220121P001500002021-04-21 1:20PM EDT150.0043.2036.9039.700.00-1039.61%
ABBV220121P001550002021-02-18 10:43AM EDT155.0054.3254.0058.000.00-12473.56%
ABBV220121P001600002021-02-18 10:43AM EDT160.0058.8958.5063.500.00-2376.31%