Australia markets open in 4 hours 55 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.03-0.06 (-0.05%)
As of 3:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617C000425002021-04-09 10:30AM EDT42.5063.9271.0076.000.00-1066.70%
ABBV220617C000450002021-07-13 2:22PM EDT45.0072.2069.5570.900.00-1011061.82%
ABBV220617C000475002021-04-09 10:30AM EDT47.5058.9366.0070.950.00-1059.62%
ABBV220617C000500002021-07-13 1:44PM EDT50.0068.8064.7065.650.00-1582151.90%
ABBV220617C000550002021-07-14 9:35AM EDT55.0062.0359.7060.700.00-12047.29%
ABBV220617C000600002021-07-14 10:22AM EDT60.0056.9754.9055.650.00-64241.72%
ABBV220617C000650002021-07-13 11:30AM EDT65.0052.8649.7550.550.00-16435.94%
ABBV220617C000700002021-07-19 1:38PM EDT70.0044.0044.8545.950.00-1736.06%
ABBV220617C000725002021-07-19 3:37PM EDT72.5042.6542.4543.500.00-303034.36%
ABBV220617C000750002021-07-28 9:45AM EDT75.0044.0039.9041.000.00-13332.28%
ABBV220617C000775002021-02-24 12:35PM EDT77.5031.5026.0031.000.00-160.00%
ABBV220617C000800002021-08-04 12:04PM EDT80.0036.5235.0036.650.00-417032.48%
ABBV220617C000825002021-07-13 1:53PM EDT82.5036.2032.5535.400.00-50136.55%
ABBV220617C000850002021-07-19 3:02PM EDT85.0030.4430.0531.250.00-14526.05%
ABBV220617C000875002021-07-19 10:00AM EDT87.5028.8927.7029.150.00-64026.26%
ABBV220617C000900002021-07-13 12:51PM EDT90.0027.7325.6526.600.00-6421424.02%
ABBV220617C000925002021-08-02 3:49PM EDT92.5024.3523.6024.000.00-527321.60%
ABBV220617C000950002021-08-05 1:08PM EDT95.0021.7521.5021.95-3.30-13.17%118921.60%
ABBV220617C000975002021-08-05 11:16AM EDT97.5019.4519.4519.80-1.35-6.49%516120.91%
ABBV220617C001000002021-08-05 1:08PM EDT100.0017.7017.6018.30-0.10-0.56%11,53422.14%
ABBV220617C001050002021-07-30 3:58PM EDT105.0014.9714.0514.400.00-81,05620.71%
ABBV220617C001100002021-08-05 1:14PM EDT110.0011.1410.9011.25-0.52-4.46%111,54720.34%
ABBV220617C001150002021-08-05 1:34PM EDT115.008.608.358.65-0.12-1.38%321,52020.22%
ABBV220617C001200002021-08-05 1:14PM EDT120.006.426.256.70+0.02+0.31%231,83620.55%
ABBV220617C001250002021-08-05 2:00PM EDT125.004.654.454.90-0.20-4.12%372,44620.26%
ABBV220617C001300002021-08-05 11:36AM EDT130.003.503.353.60-0.06-1.69%21,04920.28%
ABBV220617C001350002021-08-05 12:57PM EDT135.002.542.272.71-0.04-1.55%51,51620.62%
ABBV220617C001400002021-08-04 3:17PM EDT140.001.821.662.130.00-11,10821.28%
ABBV220617C001450002021-08-03 2:07PM EDT145.001.491.261.400.00-178220.73%
ABBV220617C001500002021-08-05 12:40PM EDT150.001.000.851.17-0.12-10.71%101,85721.68%
ABBV220617C001550002021-08-03 11:20AM EDT155.000.800.610.810.00-107021.55%
ABBV220617C001600002021-07-19 9:51AM EDT160.000.720.500.650.00-170822.14%
ABBV220617C001650002021-07-27 1:08PM EDT165.000.650.260.570.00-111823.07%
ABBV220617C001700002021-07-21 2:05PM EDT170.000.520.260.520.00-53024.10%
ABBV220617C001750002021-07-16 9:39AM EDT175.000.510.100.450.00-2724.82%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617P000425002021-07-29 1:36PM EDT42.500.590.080.800.00-11757.32%
ABBV220617P000475002021-03-30 3:32PM EDT47.500.600.220.990.00-15154.49%
ABBV220617P000500002021-07-28 10:53AM EDT50.000.520.230.670.00-16152.69%
ABBV220617P000550002021-06-10 10:33AM EDT55.000.660.390.760.00-17448.51%
ABBV220617P000600002021-07-13 11:25AM EDT60.000.630.600.790.00-131443.85%
ABBV220617P000650002021-07-08 2:49PM EDT65.000.900.680.990.00-109041.21%
ABBV220617P000700002021-07-22 12:57PM EDT70.000.980.941.100.00-101,03437.62%
ABBV220617P000725002021-08-05 10:01AM EDT72.501.181.061.22-0.06-4.84%1082936.37%
ABBV220617P000750002021-07-22 11:02AM EDT75.001.301.211.360.00-1323535.18%
ABBV220617P000775002021-07-20 2:13PM EDT77.501.761.371.540.00-1630534.18%
ABBV220617P000800002021-07-28 12:47PM EDT80.001.631.461.800.00-446233.52%
ABBV220617P000825002021-08-03 2:13PM EDT82.501.911.732.020.00-12,98232.51%
ABBV220617P000850002021-08-03 2:07PM EDT85.002.181.982.310.00-186831.71%
ABBV220617P000875002021-07-23 10:58AM EDT87.502.292.192.700.00-791,11731.21%
ABBV220617P000900002021-08-04 2:12PM EDT90.002.832.742.980.00-13,60930.09%
ABBV220617P000925002021-07-29 2:28PM EDT92.503.113.203.450.00-180529.57%
ABBV220617P000950002021-08-05 11:54AM EDT95.003.953.753.95+0.05+1.28%486628.96%
ABBV220617P000975002021-08-05 12:13PM EDT97.504.504.354.60+0.30+7.14%633028.66%
ABBV220617P001000002021-08-05 11:55AM EDT100.005.155.105.30+0.30+6.19%182,96328.29%
ABBV220617P001050002021-08-05 12:35PM EDT105.006.706.756.95+0.30+4.69%1796227.63%
ABBV220617P001100002021-08-05 1:45PM EDT110.008.908.609.15+0.20+2.30%396727.56%
ABBV220617P001150002021-08-04 1:29PM EDT115.0011.1511.0011.650.00-266427.36%
ABBV220617P001200002021-07-30 11:53AM EDT120.0013.5014.2014.550.00-231027.33%
ABBV220617P001250002021-08-03 3:52PM EDT125.0017.1017.4517.950.00-2327.74%
ABBV220617P001300002021-07-16 3:52PM EDT130.0020.4020.7021.700.00-23128.35%
ABBV220617P001350002021-06-28 10:54AM EDT135.0028.4023.4023.700.00-31523.64%
ABBV220617P001400002021-07-08 10:16AM EDT140.0030.6029.8530.250.00-21130.73%
ABBV220617P001450002021-06-28 11:24AM EDT145.0037.6031.7032.250.00-133124.16%
ABBV220617P001500002021-05-19 9:30AM EDT150.0041.000.000.000.00-5970.00%
ABBV220617P001600002021-06-21 1:56PM EDT160.0049.9544.7547.800.00--132.43%