Australia markets open in 8 hours 34 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.07-0.29 (-0.27%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220218C000600002021-09-01 1:57PM EDT60.0052.5646.7547.650.00-2355.57%
ABBV220218C000650002021-08-16 10:47AM EDT65.0052.6041.9544.150.00-5055.03%
ABBV220218C000800002021-08-16 10:57AM EDT80.0038.6527.4029.000.00-2043.85%
ABBV220218C000900002021-09-23 11:21AM EDT90.0018.6017.6018.050.00-44024.33%
ABBV220218C000950002021-09-23 10:16AM EDT95.0013.9313.3013.600.00-4531322.07%
ABBV220218C001000002021-09-24 11:40AM EDT100.009.559.509.90-0.80-7.73%751021.75%
ABBV220218C001050002021-09-24 12:25PM EDT105.006.406.356.65-0.90-12.33%122320.76%
ABBV220218C001100002021-09-24 2:05PM EDT110.004.104.154.35-0.29-6.61%262020.81%
ABBV220218C001150002021-09-24 2:25PM EDT115.002.552.432.90-0.25-8.93%372,66921.64%
ABBV220218C001200002021-09-24 2:45PM EDT120.001.501.441.81-0.10-6.25%401,24821.90%
ABBV220218C001250002021-09-24 2:27PM EDT125.000.880.841.10-0.05-5.38%261,92922.16%
ABBV220218C001300002021-09-24 11:19AM EDT130.000.550.440.66-0.02-3.51%663922.45%
ABBV220218C001350002021-09-20 9:35AM EDT135.000.470.270.400.00-344122.85%
ABBV220218C001400002021-09-20 11:04AM EDT140.000.280.200.520.00-529427.00%
ABBV220218C001450002021-09-22 1:46PM EDT145.000.350.010.570.00-13830.23%
ABBV220218C001500002021-09-08 11:38AM EDT150.000.210.000.400.00-213030.57%
ABBV220218C001550002021-08-31 9:34AM EDT155.000.290.000.690.00-51536.57%
ABBV220218C001600002021-08-25 5:26PM EDT160.000.390.000.650.00-4438.45%
ABBV220218C001650002021-08-25 9:38AM EDT165.000.160.000.470.00-1138.23%
ABBV220218C001700002021-08-25 5:26PM EDT170.000.260.000.480.00--140.43%
ABBV220218C001750002021-08-25 9:37AM EDT175.000.100.000.620.00--344.43%
ABBV220218C001800002021-09-14 2:15PM EDT180.000.080.000.160.00-1237.35%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220218P000600002021-09-10 9:30AM EDT60.000.400.260.700.00-13953.56%
ABBV220218P000650002021-09-08 9:30AM EDT65.000.400.310.810.00-1552.69%
ABBV220218P000700002021-09-13 1:33PM EDT70.000.710.440.880.00-71047.05%
ABBV220218P000750002021-09-20 10:30AM EDT75.000.850.650.940.00-14141.47%
ABBV220218P000800002021-09-23 2:40PM EDT80.001.051.061.170.00-320537.65%
ABBV220218P000850002021-09-24 12:19PM EDT85.001.501.321.56+0.08+5.63%1213434.61%
ABBV220218P000900002021-09-24 2:16PM EDT90.002.051.982.14+0.06+3.02%721031.97%
ABBV220218P000950002021-09-24 9:30AM EDT95.002.992.823.15-0.33-9.94%1174930.42%
ABBV220218P001000002021-09-23 2:38PM EDT100.004.244.404.700.00-1284429.64%
ABBV220218P001050002021-09-23 3:26PM EDT105.006.326.406.600.00-2081028.42%
ABBV220218P001100002021-09-22 2:59PM EDT110.0010.009.209.500.00-222829.08%
ABBV220218P001150002021-09-24 11:12AM EDT115.0012.5512.3513.05-0.40-3.09%22,09230.42%
ABBV220218P001200002021-09-09 3:54PM EDT120.0016.7016.3517.450.00-2220733.75%
ABBV220218P001250002021-08-25 12:22PM EDT125.0011.0020.8021.600.00-21435.11%
ABBV220218P001300002021-08-25 5:26PM EDT130.0023.1025.4026.300.00-3738.11%
ABBV220218P001350002021-09-03 2:01PM EDT135.0026.5530.2530.800.00-112139.61%
ABBV220218P001400002021-08-25 5:26PM EDT140.0025.4034.3036.650.00-5347.53%
ABBV220218P001450002021-09-03 1:53PM EDT145.0036.1038.8542.250.00-1153.97%
ABBV220218P001500002021-08-25 5:26PM EDT150.0036.0043.6546.600.00--154.08%