Australia markets open in 5 hours 46 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.06-0.02 (-0.02%)
As of 2:14PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121C000350002021-07-13 3:57PM EDT35.0082.8679.2580.500.00-28192.33%
ABBV220121C000375002021-04-13 3:44PM EDT37.5070.8077.3081.450.00-353117.19%
ABBV220121C000400002021-07-13 3:54PM EDT40.0077.8374.8075.200.00-95969.24%
ABBV220121C000425002021-04-13 3:54PM EDT42.5065.6572.3076.500.00-20105.62%
ABBV220121C000450002021-07-22 9:32AM EDT45.0071.7569.4570.350.00-1169.04%
ABBV220121C000475002021-04-26 1:27PM EDT47.5063.8165.1569.150.00-4091.67%
ABBV220121C000500002021-07-13 3:40PM EDT50.0067.7064.4565.800.00-1,1908050.20%
ABBV220121C000550002021-07-13 3:38PM EDT55.0062.7959.7560.600.00-95961.89%
ABBV220121C000575002021-07-13 3:57PM EDT57.5060.3657.3558.000.00-66656.40%
ABBV220121C000600002021-07-14 10:16AM EDT60.0056.8154.4555.700.00-810957.30%
ABBV220121C000625002021-07-13 3:48PM EDT62.5055.3951.7553.450.00-1251158.08%
ABBV220121C000650002021-07-13 3:47PM EDT65.0052.9449.8051.050.00-2311456.25%
ABBV220121C000675002021-07-13 3:49PM EDT67.5050.3447.1047.800.00-1011240.23%
ABBV220121C000700002021-08-04 11:58AM EDT70.0046.2544.6045.250.00-213036.38%
ABBV220121C000725002021-07-14 3:23PM EDT72.5044.6042.5044.100.00-588552.77%
ABBV220121C000750002021-07-27 3:55PM EDT75.0040.0039.4540.95-2.50-5.88%111143.19%
ABBV220121C000775002021-07-14 10:16AM EDT77.5039.5037.2537.950.00-34233.84%
ABBV220121C000800002021-07-14 3:53PM EDT80.0037.8534.8535.350.00-2014829.79%
ABBV220121C000825002021-07-28 12:51PM EDT82.5035.0032.7032.950.00-26629.27%
ABBV220121C000850002021-07-30 3:55PM EDT85.0031.7529.9530.900.00-526832.23%
ABBV220121C000875002021-07-23 3:51PM EDT87.5031.4227.7528.600.00-110031.52%
ABBV220121C000900002021-08-04 11:59AM EDT90.0026.8025.4025.900.00-796527.37%
ABBV220121C000925002021-08-04 1:24PM EDT92.5023.9023.0524.250.00-329730.88%
ABBV220121C000950002021-08-02 12:48PM EDT95.0022.2520.7021.300.00-122425.45%
ABBV220121C000975002021-07-28 3:20PM EDT97.5022.4018.5518.800.00-21,16422.95%
ABBV220121C001000002021-08-05 11:17AM EDT100.0016.5616.4516.75-0.34-2.01%41,92922.89%
ABBV220121C001050002021-08-03 2:17PM EDT105.0013.0812.4512.650.00-22,52221.39%
ABBV220121C001100002021-08-05 1:52PM EDT110.009.109.009.20-0.40-4.21%176,52920.74%
ABBV220121C001150002021-08-05 1:41PM EDT115.006.206.106.35-0.25-3.88%404,03920.19%
ABBV220121C001200002021-08-05 1:48PM EDT120.004.104.004.20-0.10-2.38%569,75719.91%
ABBV220121C001250002021-08-05 1:34PM EDT125.002.602.502.72-0.18-6.47%285,08319.97%
ABBV220121C001300002021-08-05 12:07PM EDT130.001.601.511.67-0.10-5.88%65,87219.90%
ABBV220121C001350002021-08-05 12:48PM EDT135.000.940.911.01-0.09-8.74%728,71519.98%
ABBV220121C001400002021-08-05 1:57PM EDT140.000.600.580.62-0.02-3.23%192,51020.29%
ABBV220121C001450002021-08-03 2:53PM EDT145.000.460.290.450.00-245121.35%
ABBV220121C001500002021-08-04 12:04PM EDT150.000.290.210.48-0.04-12.12%91,06824.02%
ABBV220121C001550002021-07-15 1:44PM EDT155.000.350.060.660.00-131028.09%
ABBV220121C001600002021-07-22 2:19PM EDT160.000.240.050.390.00-136227.32%
ABBV220121C001650002021-08-04 2:58PM EDT165.000.170.100.250.00-996027.15%
ABBV220121C001750002021-07-07 12:13PM EDT175.000.070.000.540.00--135.03%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121P000350002021-07-20 9:34AM EDT35.000.100.050.200.00-391,03676.47%
ABBV220121P000375002021-07-08 2:46PM EDT37.500.100.060.140.00-148970.12%
ABBV220121P000400002021-06-21 11:00AM EDT40.000.150.020.350.00-5095172.07%
ABBV220121P000425002020-09-23 3:50PM EDT42.501.190.691.180.00-711690.38%
ABBV220121P000450002021-04-28 1:56PM EDT45.000.200.030.440.00-512466.89%
ABBV220121P000475002021-05-12 3:38PM EDT47.500.280.000.930.00-271070.90%
ABBV220121P000500002021-07-28 10:41AM EDT50.000.300.050.580.00-32,17662.84%
ABBV220121P000550002021-07-12 9:54AM EDT55.000.230.130.670.00-2555958.64%
ABBV220121P000575002021-03-29 10:19AM EDT57.500.780.140.850.00-519857.67%
ABBV220121P000600002021-07-29 12:27PM EDT60.000.380.230.560.00-101,09652.34%
ABBV220121P000625002021-06-16 9:43AM EDT62.500.740.000.000.00-71,61925.00%
ABBV220121P000650002021-08-02 3:34PM EDT65.000.450.340.600.00-11,21450.54%
ABBV220121P000675002021-07-27 9:41AM EDT67.500.540.240.770.00-1065350.22%
ABBV220121P000700002021-08-02 11:14AM EDT70.000.700.440.800.00-13,26247.73%
ABBV220121P000725002021-07-01 12:20PM EDT72.500.640.552.730.00-3732,40053.71%
ABBV220121P000750002021-07-30 11:20AM EDT75.000.870.520.800.00-13,95542.16%
ABBV220121P000775002021-08-03 2:25PM EDT77.500.780.660.820.00-1983,10239.72%
ABBV220121P000800002021-07-30 12:30PM EDT80.001.000.760.920.00-17,22038.16%
ABBV220121P000825002021-07-21 10:22AM EDT82.501.010.851.010.00-52,53636.43%
ABBV220121P000850002021-08-03 3:43PM EDT85.000.970.981.220.00-267,39535.62%
ABBV220121P000875002021-07-27 1:41PM EDT87.501.191.151.470.00-16,97034.84%
ABBV220121P000900002021-08-05 1:46PM EDT90.001.411.371.54-0.07-4.73%25,80732.64%
ABBV220121P000925002021-08-04 11:47AM EDT92.501.671.571.840.00-26,28631.81%
ABBV220121P000950002021-08-05 10:47AM EDT95.001.831.842.14-0.08-4.19%463,42330.73%
ABBV220121P000975002021-08-05 11:16AM EDT97.502.352.192.42+0.10+4.44%453,08829.33%
ABBV220121P001000002021-08-05 11:52AM EDT100.002.682.622.89+0.07+2.68%184,98628.61%
ABBV220121P001050002021-08-05 12:30PM EDT105.003.953.854.20+0.15+3.95%144,10427.69%
ABBV220121P001100002021-08-05 11:42AM EDT110.005.655.605.95+0.20+3.67%206,85026.92%
ABBV220121P001150002021-08-05 9:41AM EDT115.008.207.958.35+0.20+2.50%102,35226.80%
ABBV220121P001200002021-08-05 12:21PM EDT120.0010.9010.6511.20-0.05-0.46%11,19626.62%
ABBV220121P001250002021-08-03 3:03PM EDT125.0013.7514.5515.050.00-848028.36%
ABBV220121P001300002021-07-29 12:05PM EDT130.0016.1018.6518.900.00-120129.01%
ABBV220121P001350002021-07-06 11:45AM EDT135.0022.0522.7524.000.00-17133.51%
ABBV220121P001400002021-07-19 12:03PM EDT140.0028.3527.7028.050.00-1312633.43%
ABBV220121P001450002021-05-20 3:11PM EDT145.0032.5033.6537.000.00-48852.09%
ABBV220121P001500002021-05-20 3:11PM EDT150.0037.1538.6042.500.00-66050.21%
ABBV220121P001550002021-05-20 1:14PM EDT155.0042.0543.3047.200.00-63052.22%
ABBV220121P001600002021-02-18 10:43AM EDT160.0058.8958.5063.500.00-2392.89%