Australia Markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.00-0.57 (-0.38%)
At close: 04:03PM EDT
150.00 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617C000425002021-11-10 7:56AM EDT42.5066.0681.8585.050.00-710.00%
ABBV220617C000450002021-11-10 7:56AM EDT45.0063.5579.3582.550.00-3800.00%
ABBV220617C000475002021-11-10 7:56AM EDT47.5058.9376.2080.050.00-100.00%
ABBV220617C000500002021-11-10 7:56AM EDT50.0058.5474.4077.600.00-18300.00%
ABBV220617C000550002021-11-22 12:28PM EDT55.0061.9576.8078.400.00-1210.00%
ABBV220617C000600002022-01-05 4:26PM EDT60.0076.8974.0578.50+1.19+1.57%2440.00%
ABBV220617C000650002021-11-10 7:56AM EDT65.0044.0959.4062.400.00-220.00%
ABBV220617C000700002021-11-01 11:34AM EDT70.0044.7544.9048.500.00-140.00%
ABBV220617C000725002022-01-04 1:25PM EDT72.5063.1461.2065.800.00-10250.00%
ABBV220617C000750002021-12-06 1:55PM EDT75.0046.3561.6064.300.00-6210.00%
ABBV220617C000775002021-11-10 7:56AM EDT77.5031.5046.7050.300.00-160.00%
ABBV220617C000800002022-01-04 1:25PM EDT80.0055.6654.0058.500.00-301260.00%
ABBV220617C000825002021-11-10 7:57AM EDT82.5026.8641.6044.950.00-110.00%
ABBV220617C000850002022-01-04 1:58PM EDT85.0050.3749.0053.500.00-40580.00%
ABBV220617C000875002021-12-27 4:32PM EDT87.5046.8946.4550.950.00-2600.00%
ABBV220617C000900002022-01-03 10:30AM EDT90.0045.2344.0048.500.00-42730.00%
ABBV220617C000925002021-12-28 10:31AM EDT92.5041.1541.5046.000.00-12900.00%
ABBV220617C000950002021-12-30 4:07PM EDT95.0041.7039.0043.500.00-11930.00%
ABBV220617C000975002021-12-27 3:15PM EDT97.5036.8537.0041.000.00-13930.00%
ABBV220617C001000002022-01-05 1:47PM EDT100.0037.6235.4536.85+2.33+6.60%61,7070.00%
ABBV220617C001050002022-01-05 2:41PM EDT105.0032.4430.4531.90+1.94+6.36%51,8790.00%
ABBV220617C001100002022-01-05 2:29PM EDT110.0027.5225.9026.65+1.63+6.30%153,6810.00%
ABBV220617C001150002022-01-05 4:28PM EDT115.0022.5821.5522.05+1.25+5.86%353,6400.00%
ABBV220617C001200002022-01-05 4:41PM EDT120.0018.5017.4517.90+1.75+10.45%484,5690.00%
ABBV220617C001250002022-01-05 3:44PM EDT125.0014.5013.5514.20+1.00+7.41%4474,8070.00%
ABBV220617C001300002022-01-05 3:32PM EDT130.0011.6010.5011.10+1.10+10.48%445,4240.00%
ABBV220617C001350002022-01-05 3:48PM EDT135.008.187.208.15+0.68+9.07%713,2830.00%
ABBV220617C001400002022-01-05 4:36PM EDT140.006.155.406.40+0.65+11.82%495,5890.00%
ABBV220617C001450002022-01-05 4:45PM EDT145.004.393.904.45+0.64+17.07%361,3020.00%
ABBV220617C001550002022-01-05 4:25PM EDT155.002.191.892.36+0.46+26.59%28521231.03%
ABBV220617C001600002022-01-05 11:39AM EDT160.001.411.301.78+0.12+9.30%176437.06%
ABBV220617C001650002022-01-05 10:33AM EDT165.001.000.931.20+0.13+14.94%159540.16%
ABBV220617C001700002022-01-03 1:33PM EDT170.000.600.521.150.00-110347.41%
ABBV220617C001750002022-01-04 10:49AM EDT175.000.470.420.550.00-1711445.12%
ABBV220617C001800002021-12-29 10:30AM EDT180.000.460.190.560.00-1551.42%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617P000425002022-01-05 11:09AM EDT42.500.080.010.30+0.03+60.00%419233.98%
ABBV220617P000450002022-01-05 11:13AM EDT45.000.070.000.30-0.33-82.50%21223.05%
ABBV220617P000475002021-11-10 7:57AM EDT47.500.600.080.580.00-151238.48%
ABBV220617P000500002022-01-03 1:51PM EDT50.000.100.050.490.00-264221.68%
ABBV220617P000550002021-12-27 1:57PM EDT55.000.190.000.500.00-1101201.37%
ABBV220617P000600002021-12-28 10:50AM EDT60.000.200.000.190.00-3307162.50%
ABBV220617P000650002022-01-05 4:40PM EDT65.000.210.150.69-0.25-54.35%4278184.38%
ABBV220617P000700002022-01-05 4:26PM EDT70.000.300.170.74+0.02+7.14%301,191171.88%
ABBV220617P000725002022-01-05 4:24PM EDT72.500.350.190.58-0.01-2.78%2848160.16%
ABBV220617P000750002022-01-04 3:12PM EDT75.000.330.180.680.00-20291156.35%
ABBV220617P000775002021-11-03 3:12PM EDT77.501.610.981.960.00-1344191.26%
ABBV220617P000800002022-01-03 1:08PM EDT80.000.580.100.770.00-11,667143.55%
ABBV220617P000825002021-11-22 10:38AM EDT82.501.200.491.080.00-1003,081153.37%
ABBV220617P000850002022-01-03 10:57AM EDT85.000.550.020.890.00-11,808132.32%
ABBV220617P000875002022-01-03 1:34PM EDT87.500.650.330.770.00-21,763130.86%
ABBV220617P000900002021-12-31 2:50PM EDT90.000.720.390.840.00-95,562127.64%
ABBV220617P000925002021-12-29 1:07PM EDT92.500.800.690.960.00-51,257129.25%
ABBV220617P000950002022-01-05 10:50AM EDT95.000.920.770.97-0.07-7.07%522,367124.61%
ABBV220617P000975002022-01-05 11:53AM EDT97.500.970.811.14+0.01+1.04%563,972121.68%
ABBV220617P001000002022-01-05 1:04PM EDT100.001.060.831.32-0.16-13.11%23,471118.41%
ABBV220617P001050002022-01-05 2:34PM EDT105.001.361.201.75-0.13-8.72%132,826115.53%
ABBV220617P001100002022-01-05 2:34PM EDT110.001.801.902.10-0.25-12.20%213,165112.94%
ABBV220617P001150002022-01-05 3:54PM EDT115.002.632.642.94-0.18-6.41%371,831112.13%
ABBV220617P001200002022-01-05 2:10PM EDT120.003.373.603.90-0.39-10.37%433,167110.96%
ABBV220617P001250002022-01-05 1:40PM EDT125.004.554.955.55-0.65-12.50%4602113.06%
ABBV220617P001300002022-01-03 1:45PM EDT130.007.756.707.750.00-12119116.63%
ABBV220617P001350002022-01-05 2:28PM EDT135.008.578.809.75-0.68-7.35%4076118.04%
ABBV220617P001400002022-01-05 2:28PM EDT140.0011.3311.2512.40-0.67-5.58%2035121.13%
ABBV220617P001450002021-12-28 11:54AM EDT145.0016.6314.7515.950.00-140129.29%
ABBV220617P001500002022-01-04 11:49AM EDT150.0019.7018.9520.150.00-1113140.20%
ABBV220617P001550002022-01-04 11:51AM EDT155.0023.8023.0524.100.00-116148.07%
ABBV220617P001600002022-01-04 11:57AM EDT160.0027.9527.7528.700.00-28159.03%
ABBV220617P001650002021-11-10 7:57AM EDT165.0049.2041.3544.150.00--10239.45%
ABBV220617P001800002022-01-03 11:51AM EDT180.0048.0045.2547.500.00-22189.86%