Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.51-2.15 (-1.81%)
At close: 1:00PM EST
116.49 -0.02 (-0.02%)
After hours: 04:54PM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220520C000650002021-11-04 9:00AM EST65.0052.0550.0553.600.00--167.87%
ABBV220520C000750002021-11-23 12:11PM EST75.0043.8540.2043.650.00-5554.70%
ABBV220520C000800002021-10-18 8:30AM EST80.0030.0036.2538.000.00-1243.56%
ABBV220520C000850002021-10-07 9:38AM EST85.0026.0030.4533.800.00-2043.51%
ABBV220520C000900002021-11-03 8:36AM EST90.0027.4626.7527.450.00-1928.71%
ABBV220520C000950002021-11-24 11:58AM EST95.0024.5922.2523.050.00-52027.95%
ABBV220520C000975002021-11-23 10:47AM EST97.5022.0520.1020.700.00-1426.26%
ABBV220520C001000002021-11-23 11:46AM EST100.0020.0017.9518.550.00-2522525.44%
ABBV220520C001050002021-11-26 11:52AM EST105.0013.8014.0514.70-1.82-11.65%4443424.81%
ABBV220520C001100002021-11-24 1:58PM EST110.0010.8010.5011.05-1.20-10.00%191,18323.41%
ABBV220520C001150002021-11-26 10:24AM EST115.007.757.658.25-0.99-11.33%1073223.32%
ABBV220520C001200002021-11-26 12:35PM EST120.005.745.455.90-0.66-10.31%1888422.96%
ABBV220520C001250002021-11-26 12:53PM EST125.003.923.704.15-0.43-9.89%6152022.92%
ABBV220520C001300002021-11-24 3:47PM EST130.003.052.482.930.00-2572223.22%
ABBV220520C001350002021-11-26 12:52PM EST135.001.751.512.23-0.16-8.38%762924.30%
ABBV220520C001400002021-11-24 10:47AM EST140.001.231.081.360.00-519323.51%
ABBV220520C001450002021-11-23 11:42AM EST145.000.710.621.010.00-72724.34%
ABBV220520C001500002021-11-26 12:35PM EST150.000.530.430.65+0.01+1.92%3824.24%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220520P000550002021-11-16 1:32PM EST55.000.300.120.740.00-22259.13%
ABBV220520P000600002021-10-13 8:30AM EST60.000.580.080.590.00--150.73%
ABBV220520P000650002021-10-21 8:51AM EST65.000.650.240.920.00-111550.15%
ABBV220520P000700002021-11-09 1:27PM EST70.000.680.310.940.00-13849.54%
ABBV220520P000750002021-11-04 9:55AM EST75.000.680.630.950.00-120044.04%
ABBV220520P000800002021-11-24 2:39PM EST80.000.750.851.270.00-413941.72%
ABBV220520P000850002021-11-24 9:31AM EST85.000.951.131.390.00-16337.33%
ABBV220520P000900002021-11-26 12:26PM EST90.001.651.561.88+0.45+37.50%71,74435.32%
ABBV220520P000950002021-11-26 12:26PM EST95.002.262.152.49+0.31+15.90%725633.19%
ABBV220520P000975002021-11-23 10:47AM EST97.502.042.532.960.00-168732.62%
ABBV220520P001000002021-11-26 11:50AM EST100.003.203.053.40+0.83+35.02%192531.64%
ABBV220520P001050002021-11-26 10:41AM EST105.004.254.204.65+0.71+20.06%32,19630.38%
ABBV220520P001100002021-11-26 12:36PM EST110.005.965.956.30+0.96+19.20%51,04429.36%
ABBV220520P001150002021-11-26 12:02PM EST115.008.707.958.85+1.75+25.18%2342829.96%
ABBV220520P001200002021-11-26 12:12PM EST120.0011.5510.8511.50+2.11+22.35%916929.54%
ABBV220520P001250002021-11-16 10:15AM EST125.0014.0014.2514.800.00--529.93%
ABBV220520P001300002021-11-12 3:14PM EST130.0017.6517.9018.550.00-141130.71%
ABBV220520P001350002021-11-15 11:23AM EST135.0021.4022.2522.750.00-63232.15%
ABBV220520P001400002021-11-12 3:21PM EST140.0026.3026.4027.150.00-504533.67%