Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.75-0.33 (-0.28%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617C000425002021-04-09 10:30AM EDT42.5063.9271.0076.000.00-1076.43%
ABBV220617C000450002021-04-13 2:54PM EDT45.0061.5068.5073.450.00-21272.18%
ABBV220617C000475002021-04-09 10:30AM EDT47.5058.9366.0070.950.00-1068.57%
ABBV220617C000500002021-04-13 3:57PM EDT50.0056.1063.5068.450.00-102165.15%
ABBV220617C000550002021-04-26 10:30AM EDT55.0055.2158.5063.300.00-52557.87%
ABBV220617C000600002021-04-21 9:36AM EDT60.0050.0053.5058.300.00-4052.21%
ABBV220617C000650002021-04-13 2:54PM EDT65.0041.9048.5053.450.00-25447.83%
ABBV220617C000700002021-05-03 10:40AM EDT70.0042.5543.5048.350.00-13042.43%
ABBV220617C000725002021-04-26 9:30AM EDT72.5040.1541.0045.950.00-1140.61%
ABBV220617C000750002021-04-19 11:35AM EDT75.0033.9338.5043.350.00-93037.89%
ABBV220617C000775002021-02-24 12:35PM EDT77.5031.5026.0031.000.00-160.00%
ABBV220617C000800002021-05-04 10:26AM EDT80.0035.9733.9038.500.00-2024734.24%
ABBV220617C000825002021-05-03 9:32AM EDT82.5030.5032.7035.200.00-12128.71%
ABBV220617C000850002021-05-06 3:42PM EDT85.0031.2529.7033.000.00-526428.09%
ABBV220617C000875002021-04-27 3:25PM EDT87.5029.6027.8030.300.00-1025.37%
ABBV220617C000900002021-05-06 9:30AM EDT90.0026.3326.6527.200.00-1021.02%
ABBV220617C000925002021-05-05 12:19PM EDT92.5024.0024.5525.400.00-110322.07%
ABBV220617C000950002021-05-06 9:34AM EDT95.0023.3522.5522.90+1.10+4.94%49420.25%
ABBV220617C000975002021-05-07 9:53AM EDT97.5021.4020.6021.05+4.16+24.13%212620.53%
ABBV220617C001000002021-05-06 12:00PM EDT100.0018.1018.7519.250.00-351620.62%
ABBV220617C001050002021-05-07 11:56AM EDT105.0015.3415.3517.00-0.31-1.98%1023.28%
ABBV220617C001100002021-05-06 3:31PM EDT110.0012.4512.4012.900.00-3681,07420.58%
ABBV220617C001150002021-05-06 1:26PM EDT115.0010.559.9510.95+0.95+9.90%1021.81%
ABBV220617C001200002021-05-06 9:34AM EDT120.007.407.858.200.00-31,46920.57%
ABBV220617C001250002021-05-05 12:52PM EDT125.006.306.106.500.00-2020.74%
ABBV220617C001300002021-05-07 3:00PM EDT130.004.904.105.30+0.30+6.52%257721.31%
ABBV220617C001350002021-05-07 1:08PM EDT135.003.653.504.35+0.25+7.35%117521.89%
ABBV220617C001400002021-05-04 3:41PM EDT140.002.702.673.200.00-495321.42%
ABBV220617C001450002021-05-04 3:50PM EDT145.002.402.152.66+0.10+4.35%233322.07%
ABBV220617C001500002021-05-05 3:27PM EDT150.001.811.601.87-0.02-1.09%11,87721.49%
ABBV220617C001550002021-05-05 1:19PM EDT155.001.461.191.470.00-124221.72%
ABBV220617C001600002021-04-30 12:21PM EDT160.000.880.901.270.00-368922.47%
ABBV220617C001650002021-04-20 10:43AM EDT165.000.740.781.060.00-19322.96%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617P000425002021-04-06 2:49PM EDT42.500.570.001.720.00-81757.72%
ABBV220617P000475002021-03-30 3:32PM EDT47.500.600.220.990.00-15153.47%
ABBV220617P000500002021-02-23 4:00PM EDT50.001.100.004.400.00-306061.55%
ABBV220617P000550002021-04-06 3:40PM EDT55.000.830.301.140.00-37247.10%
ABBV220617P000600002021-04-19 3:53PM EDT60.001.200.450.970.00-131540.80%
ABBV220617P000650002021-05-05 3:05PM EDT65.001.060.811.180.00-15138.23%
ABBV220617P000700002021-05-06 2:39PM EDT70.001.301.001.490.00-11,01736.21%
ABBV220617P000725002021-04-22 3:50PM EDT72.502.201.161.700.00-6182135.41%
ABBV220617P000750002021-05-03 3:41PM EDT75.001.781.321.800.00-426233.92%
ABBV220617P000775002021-04-19 3:33PM EDT77.503.221.702.360.00-4127034.66%
ABBV220617P000800002021-05-04 3:02PM EDT80.002.501.712.380.00-436232.68%
ABBV220617P000825002021-04-22 2:23PM EDT82.503.902.172.770.00-12,46932.27%
ABBV220617P000850002021-05-06 12:00PM EDT85.003.002.853.200.00-284331.85%
ABBV220617P000875002021-05-03 1:27PM EDT87.503.782.953.600.00-161,03931.17%
ABBV220617P000900002021-05-05 3:10PM EDT90.003.953.754.000.00-42,36330.38%
ABBV220617P000925002021-05-07 1:32PM EDT92.504.583.854.55-0.02-0.43%321229.93%
ABBV220617P000950002021-05-06 12:37PM EDT95.005.104.955.300.00-1343629.90%
ABBV220617P000975002021-05-07 1:33PM EDT97.505.955.506.05-0.10-1.65%117929.67%
ABBV220617P001000002021-05-05 11:51AM EDT100.006.876.206.900.00-21,97829.53%
ABBV220617P001050002021-05-05 11:51AM EDT105.008.258.158.600.00-220628.76%
ABBV220617P001100002021-05-05 3:13PM EDT110.0011.4010.2010.850.00-182128.62%
ABBV220617P001150002021-05-07 11:48AM EDT115.0013.4412.9013.50-0.26-1.90%511728.70%
ABBV220617P001200002021-03-26 11:28AM EDT120.0025.4517.7522.500.00-12341.28%
ABBV220617P001250002021-03-26 11:24AM EDT125.0029.4021.4024.400.00-1138.66%
ABBV220617P001300002021-05-07 2:04PM EDT130.0023.3822.0024.75-10.67-31.34%13232.45%
ABBV220617P001350002021-04-06 10:09AM EDT135.0036.9027.6028.700.00-21233.26%
ABBV220617P001400002021-04-12 1:14PM EDT140.0039.5030.9031.650.00-11431.52%
ABBV220617P001450002021-02-04 4:56PM EDT145.0043.5445.3548.200.00-2055.55%
ABBV220617P001500002021-05-05 11:56AM EDT150.0040.7539.1041.400.00-29735.72%