Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.85+1.98 (+1.69%)
At close: 04:02PM EST
118.77 -0.08 (-0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121C000350002021-11-26 10:53AM EST35.0081.5082.9086.350.00-217194.63%
ABBV220121C000375002021-08-25 4:25PM EST37.5070.8069.0070.800.00-3530.00%
ABBV220121C000400002021-10-13 2:56PM EST40.0068.5576.1078.000.00-6990.00%
ABBV220121C000425002021-10-13 2:38PM EST42.5066.2973.8075.900.00-400.00%
ABBV220121C000450002021-10-13 2:38PM EST45.0063.7771.8572.450.00-1000.00%
ABBV220121C000475002021-08-25 4:25PM EST47.5063.8159.2060.250.00-400.00%
ABBV220121C000500002021-11-11 11:33AM EST50.0066.8567.2571.050.00-981119.53%
ABBV220121C000550002021-10-26 10:34AM EST55.0054.0260.1063.650.00-1100.00%
ABBV220121C000575002021-10-29 10:44AM EST57.5057.2557.7561.100.00-10210.00%
ABBV220121C000600002021-11-23 9:57AM EST60.0059.0057.8061.050.00-294108.40%
ABBV220121C000625002021-11-01 8:47AM EST62.5051.9653.1055.050.00-5160.00%
ABBV220121C000650002021-10-29 11:07AM EST65.0049.7550.4053.250.00-2210.00%
ABBV220121C000675002021-11-10 2:18PM EST67.5049.5050.0553.850.00-61392.72%
ABBV220121C000700002021-12-01 3:25PM EST70.0046.7547.5551.100.00-514183.64%
ABBV220121C000725002021-11-05 9:43AM EST72.5044.4245.0048.600.00-110778.03%
ABBV220121C000750002021-11-29 3:20PM EST75.0042.4042.9545.700.00-110774.22%
ABBV220121C000775002021-11-15 10:02AM EST77.5039.8040.1041.950.00-44573.10%
ABBV220121C000800002021-12-03 2:23PM EST80.0038.7038.1541.00+0.90+2.38%2014771.48%
ABBV220121C000825002021-12-02 9:35AM EST82.5036.0536.0538.00+2.55+7.61%16365.82%
ABBV220121C000850002021-12-01 11:14AM EST85.0033.9033.3035.800.00-225061.91%
ABBV220121C000875002021-11-19 11:34AM EST87.5029.1631.0532.950.00-510656.54%
ABBV220121C000900002021-12-01 10:03AM EST90.0027.5028.7029.700.00-672655.91%
ABBV220121C000925002021-12-03 1:57PM EST92.5025.9026.1027.70+0.10+0.39%3139858.67%
ABBV220121C000950002021-11-29 3:22PM EST95.0022.5023.3525.250.00-150254.61%
ABBV220121C000975002021-12-01 2:25PM EST97.5020.4521.3522.650.00-11,26448.80%
ABBV220121C001000002021-12-03 3:50PM EST100.0019.2019.3020.10+1.40+7.87%41,98843.73%
ABBV220121C001050002021-12-03 3:53PM EST105.0014.6014.6015.35+1.90+14.96%54,19037.17%
ABBV220121C001100002021-12-03 3:53PM EST110.0010.4010.2011.00+1.90+22.35%2710,52832.76%
ABBV220121C001150002021-12-03 3:58PM EST115.006.756.456.90+1.66+32.61%13415,28527.67%
ABBV220121C001200002021-12-03 3:58PM EST120.003.853.703.90+1.15+42.59%2,03127,71025.50%
ABBV220121C001250002021-12-03 3:59PM EST125.001.921.901.99+0.74+62.71%15,50233,02524.68%
ABBV220121C001300002021-12-03 3:49PM EST130.000.870.740.96+0.38+77.55%15,70218,93724.76%
ABBV220121C001350002021-12-03 3:56PM EST135.000.400.370.45+0.16+66.67%1,0499,54425.22%
ABBV220121C001400002021-12-03 3:36PM EST140.000.180.110.22+0.08+80.00%472,38226.12%
ABBV220121C001450002021-11-17 9:44AM EST145.000.080.000.150.00-2346928.52%
ABBV220121C001500002021-12-03 1:55PM EST150.000.070.020.12+0.05+250.00%11,11231.30%
ABBV220121C001550002021-11-22 2:22PM EST155.000.030.000.340.00-128441.60%
ABBV220121C001600002021-11-23 3:52PM EST160.000.020.000.250.00-148743.07%
ABBV220121C001650002021-11-30 3:13PM EST165.000.050.000.080.00-101,01639.45%
ABBV220121C001700002021-10-25 1:26PM EST170.000.040.000.300.00-2008651.56%
ABBV220121C001750002021-10-21 11:45AM EST175.000.050.000.150.00-10019749.32%
ABBV220121C001800002021-10-21 11:57AM EST180.000.020.000.240.00--14550.68%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121P000350002021-12-03 3:55PM EST35.000.020.020.030.00-11,056121.09%
ABBV220121P000375002021-12-03 2:45PM EST37.500.040.020.10-0.01-20.00%16513125.78%
ABBV220121P000400002021-11-03 9:12AM EST40.000.090.000.860.00-1975156.84%
ABBV220121P000425002021-09-01 1:41PM EST42.500.120.050.590.00-1117141.60%
ABBV220121P000450002021-10-04 1:04PM EST45.000.150.010.700.00-1154136.62%
ABBV220121P000475002021-10-28 12:27PM EST47.500.070.050.480.00-2709123.63%
ABBV220121P000500002021-11-19 1:56PM EST50.000.100.000.170.00-11,664100.00%
ABBV220121P000550002021-10-01 10:19AM EST55.000.220.010.560.00-25557106.64%
ABBV220121P000575002021-10-06 11:58AM EST57.500.330.002.220.00-13211131.10%
ABBV220121P000600002021-11-30 9:46AM EST60.000.200.040.500.00-41,72394.92%
ABBV220121P000625002021-11-29 10:54AM EST62.500.120.050.660.00-51,63394.04%
ABBV220121P000650002021-11-23 3:07PM EST65.000.140.101.380.00-31,203102.34%
ABBV220121P000675002021-12-01 9:32AM EST67.500.270.090.520.00-11,00381.84%
ABBV220121P000700002021-12-03 3:06PM EST70.000.300.150.40+0.09+42.86%13,96475.88%
ABBV220121P000725002021-11-22 3:59PM EST72.500.260.002.020.00-4422,91692.68%
ABBV220121P000750002021-12-03 10:23AM EST75.000.290.300.91+0.05+20.83%35,35777.98%
ABBV220121P000775002021-11-29 1:40PM EST77.500.340.180.650.00-43,30667.92%
ABBV220121P000800002021-11-30 3:26PM EST80.000.460.250.95+0.11+31.43%28,08868.60%
ABBV220121P000825002021-11-30 1:04PM EST82.500.350.221.220.00-102,55366.80%
ABBV220121P000850002021-12-01 12:17PM EST85.000.340.401.310.00-418,62764.94%
ABBV220121P000875002021-12-01 11:50AM EST87.500.280.291.970.00-1936,05364.94%
ABBV220121P000900002021-12-02 11:05AM EST90.000.420.390.710.00-58,44750.39%
ABBV220121P000925002021-12-01 3:40PM EST92.500.440.420.840.00-2056,52451.42%
ABBV220121P000950002021-12-03 12:49PM EST95.000.530.460.75-0.06-10.17%243,85445.78%
ABBV220121P000975002021-12-02 3:53PM EST97.500.660.560.890.00-375,16743.65%
ABBV220121P001000002021-12-03 3:38PM EST100.000.850.731.00+0.06+7.59%459,50340.80%
ABBV220121P001050002021-12-03 3:22PM EST105.001.341.251.40+0.05+3.88%716,50036.26%
ABBV220121P001100002021-12-03 3:57PM EST110.002.232.062.38-0.06-2.62%1518,04034.45%
ABBV220121P001150002021-12-03 3:57PM EST115.003.633.403.90-0.37-9.25%1055,74332.89%
ABBV220121P001200002021-12-03 3:23PM EST120.006.075.706.35-0.63-9.40%222,33833.01%
ABBV220121P001250002021-12-03 10:06AM EST125.009.328.809.70-0.21-2.20%582634.50%
ABBV220121P001300002021-12-03 10:39AM EST130.0013.4912.8013.85-0.91-6.32%131537.93%
ABBV220121P001350002021-12-03 10:39AM EST135.0018.1217.5519.25-1.03-5.38%16348.39%
ABBV220121P001400002021-11-05 9:52AM EST140.0024.4222.2524.200.00-312855.04%
ABBV220121P001450002021-11-01 2:08PM EST145.0031.3329.1530.950.00-4012867.82%
ABBV220121P001500002021-10-29 12:13PM EST150.0038.9033.8536.000.00-15273.08%
ABBV220121P001550002021-10-08 10:44AM EST155.0046.2037.3040.900.00-52272.19%
ABBV220121P001600002021-09-14 12:57PM EST160.0055.9549.7053.650.00-15130.25%
ABBV220121P001700002021-09-24 1:30PM EST170.0065.2560.4064.650.00-115146.99%
ABBV220121P001800002021-09-07 1:53PM EST180.0073.1569.0073.600.00-910149.55%