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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617C000425002021-10-13 2:35PM EST42.5066.0673.3075.800.00-710.00%
ABBV220617C000450002021-10-13 2:46PM EST45.0063.5570.8073.400.00-3800.00%
ABBV220617C000475002021-08-25 4:26PM EST47.5058.9358.8560.250.00-100.00%
ABBV220617C000500002021-10-13 2:50PM EST50.0058.5466.0067.750.00-18300.00%
ABBV220617C000550002021-11-22 11:28AM EST55.0061.9562.3065.150.00-12171.53%
ABBV220617C000600002021-12-02 10:39AM EST60.0056.7057.1560.200.00-54365.11%
ABBV220617C000650002021-10-14 1:25PM EST65.0044.0950.8553.350.00-220.00%
ABBV220617C000700002021-11-01 10:34AM EST70.0044.7544.9048.500.00-140.00%
ABBV220617C000725002021-10-14 2:51PM EST72.5036.8544.1045.750.00-5300.00%
ABBV220617C000750002021-11-23 12:11PM EST75.0044.5942.3546.500.00-52156.93%
ABBV220617C000775002021-08-25 4:26PM EST77.5031.5028.9530.550.00-160.00%
ABBV220617C000800002021-11-30 12:40PM EST80.0035.9537.4041.250.00-114649.19%
ABBV220617C000825002021-09-09 9:49AM EST82.5026.8626.9530.900.00-220.00%
ABBV220617C000850002021-11-19 3:17PM EST85.0031.8033.6536.050.00-186642.27%
ABBV220617C000875002021-11-23 9:49AM EST87.5031.2031.2534.100.00-16242.70%
ABBV220617C000900002021-12-03 12:01PM EST90.0028.8529.2529.90-0.45-1.54%131129.52%
ABBV220617C000925002021-11-12 9:30AM EST92.5023.9026.6028.300.00-129232.92%
ABBV220617C000950002021-11-29 11:08AM EST95.0024.7024.8025.85+1.45+6.24%220130.68%
ABBV220617C000975002021-11-26 11:16AM EST97.5020.1522.6523.750.00-1039530.15%
ABBV220617C001000002021-12-03 2:43PM EST100.0020.6520.4521.65+2.03+10.90%41,74429.36%
ABBV220617C001050002021-12-03 1:11PM EST105.0016.1016.5517.85+1.00+6.62%11,89028.61%
ABBV220617C001100002021-12-03 10:24AM EST110.0012.5313.0013.50+0.83+7.09%163,83224.96%
ABBV220617C001150002021-12-03 3:52PM EST115.0010.2010.2010.65+1.30+14.61%3544,00925.15%
ABBV220617C001200002021-12-03 2:43PM EST120.007.707.508.00+1.20+18.46%54,83224.55%
ABBV220617C001250002021-12-03 10:57AM EST125.005.205.455.95+0.47+9.94%154,88924.38%
ABBV220617C001300002021-12-03 2:45PM EST130.004.003.954.40+0.75+23.08%424,91824.47%
ABBV220617C001350002021-12-03 2:41PM EST135.002.802.583.00+0.30+12.00%22,74723.83%
ABBV220617C001400002021-12-03 3:34PM EST140.002.101.762.35+0.30+16.67%1031,80224.82%
ABBV220617C001450002021-12-02 9:46AM EST145.001.251.261.680.00-483224.93%
ABBV220617C001500002021-12-01 11:15AM EST150.000.850.931.250.00-492,01525.39%
ABBV220617C001550002021-12-01 3:20PM EST155.000.670.541.280.00-110828.00%
ABBV220617C001600002021-11-03 2:42PM EST160.000.400.440.950.00-271228.16%
ABBV220617C001650002021-12-02 11:50AM EST165.000.170.080.750.00-49028.71%
ABBV220617C001700002021-09-09 10:47AM EST170.000.230.012.150.00-103439.62%
ABBV220617C001750002021-12-03 12:33PM EST175.000.150.040.77+0.01+7.14%18432.68%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617P000425002021-10-14 11:15AM EST42.500.140.030.580.00-11970.26%
ABBV220617P000475002021-08-25 4:26PM EST47.500.600.200.680.00-15167.19%
ABBV220617P000500002021-12-03 11:10AM EST50.000.220.300.63-0.28-56.00%56164.40%
ABBV220617P000550002021-11-11 1:53PM EST55.000.200.011.020.00-8010259.03%
ABBV220617P000600002021-12-03 1:14PM EST60.000.450.351.01-0.15-25.00%530756.03%
ABBV220617P000650002021-11-17 9:45AM EST65.000.460.052.000.00-227854.96%
ABBV220617P000700002021-11-24 9:31AM EST70.000.630.611.210.00-101,19451.20%
ABBV220617P000725002021-11-11 9:56AM EST72.500.730.611.520.00-184751.29%
ABBV220617P000750002021-11-24 2:38PM EST75.000.760.701.620.00-429449.29%
ABBV220617P000775002021-11-03 2:12PM EST77.501.610.981.960.00-134449.08%
ABBV220617P000800002021-11-17 12:48PM EST80.000.831.071.780.00-11,67344.96%
ABBV220617P000825002021-11-22 9:38AM EST82.501.201.161.500.00-1003,08140.22%
ABBV220617P000850002021-12-03 12:27PM EST85.001.601.422.33+0.48+42.86%61,79943.10%
ABBV220617P000875002021-12-03 2:34PM EST87.501.901.582.53+0.04+2.15%121,75141.50%
ABBV220617P000900002021-12-03 2:34PM EST90.002.201.922.42+0.06+2.80%125,54938.16%
ABBV220617P000925002021-12-03 2:34PM EST92.502.502.152.92-0.01-0.40%111,25138.04%
ABBV220617P000950002021-12-03 2:34PM EST95.002.882.583.35+0.05+1.77%102,37037.29%
ABBV220617P000975002021-12-03 2:34PM EST97.503.302.903.70+0.18+5.77%103,95836.00%
ABBV220617P001000002021-12-03 2:35PM EST100.003.753.403.90+0.05+1.35%103,35433.97%
ABBV220617P001050002021-12-03 3:55PM EST105.004.904.505.20-0.20-3.92%642,95232.94%
ABBV220617P001100002021-12-03 2:34PM EST110.006.606.307.15-0.20-2.94%2892,79233.03%
ABBV220617P001150002021-12-03 2:34PM EST115.008.608.358.80-0.21-2.38%1211,52331.13%
ABBV220617P001200002021-12-03 9:52AM EST120.0011.0010.8011.60-0.71-6.06%268131.64%
ABBV220617P001250002021-12-03 9:48AM EST125.0013.9013.8014.45-1.10-7.33%412831.24%
ABBV220617P001300002021-11-26 10:45AM EST130.0018.6916.5018.100.00-23532.25%
ABBV220617P001350002021-11-12 1:09PM EST135.0022.3521.1021.900.00-223532.90%
ABBV220617P001400002021-11-30 9:57AM EST140.0026.9925.0526.300.00-22334.81%
ABBV220617P001450002021-08-23 8:48AM EST145.0030.6541.2542.100.00-13969.92%
ABBV220617P001500002021-09-14 10:33AM EST150.0046.8041.2544.650.00-111362.57%
ABBV220617P001550002021-09-14 2:31PM EST155.0052.1046.4549.500.00-51565.99%
ABBV220617P001600002021-09-13 12:27PM EST160.0056.5053.0056.550.00-1474.55%
ABBV220617P001650002021-08-25 9:19AM EST165.0049.2059.2563.100.00--1081.74%