Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.50-0.79 (-0.51%)
At close: 04:03PM EDT
154.20 +0.70 (+0.46%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220715C000750002022-04-22 3:05PM EDT75.0079.790.000.000.00-100.00%
ABBV220715C000800002022-05-16 12:00AM EDT80.0072.450.000.000.00--20.00%
ABBV220715C000850002022-05-09 11:41AM EDT85.0068.350.000.000.00-340.00%
ABBV220715C000950002022-05-16 12:00AM EDT95.0057.900.000.000.00--10.00%
ABBV220715C001000002022-05-11 3:54PM EDT100.0052.300.000.000.00-140.00%
ABBV220715C001050002022-04-18 12:11AM EDT105.0054.3047.3049.600.00--264.26%
ABBV220715C001100002022-05-02 10:35AM EDT110.0038.590.000.000.00-160.00%
ABBV220715C001150002022-05-11 2:06PM EDT115.0038.030.000.000.00-130.00%
ABBV220715C001200002022-05-03 1:28PM EDT120.0030.120.000.000.00-110.00%
ABBV220715C001250002022-04-14 3:13PM EDT125.0038.9928.9030.150.00-1744.68%
ABBV220715C001300002022-05-11 1:15PM EDT130.0023.820.000.000.00-1100.00%
ABBV220715C001350002022-05-13 2:40PM EDT135.0019.840.000.000.00-153150.00%
ABBV220715C001400002022-05-13 10:35AM EDT140.0016.030.000.000.00-16160.00%
ABBV220715C001450002022-05-13 3:09PM EDT145.0011.780.000.000.00-131,4740.00%
ABBV220715C001500002022-05-13 2:47PM EDT150.008.480.000.000.00-362,7560.00%
ABBV220715C001550002022-05-13 2:48PM EDT155.005.750.000.000.00-2222,4150.78%
ABBV220715C001600002022-05-13 3:31PM EDT160.003.500.000.000.00-422,1963.13%
ABBV220715C001650002022-05-13 3:56PM EDT165.001.930.000.000.00-571,0853.13%
ABBV220715C001700002022-05-13 3:51PM EDT170.001.050.000.000.00-496,5536.25%
ABBV220715C001750002022-05-13 12:54PM EDT175.000.550.000.000.00-71,1876.25%
ABBV220715C001800002022-05-12 2:34PM EDT180.000.380.000.000.00-21,7816.25%
ABBV220715C001850002022-05-13 3:35PM EDT185.000.140.000.000.00-719612.50%
ABBV220715C001900002022-05-11 10:28AM EDT190.000.190.000.000.00-2235412.50%
ABBV220715C001950002022-05-12 12:16PM EDT195.000.100.000.000.00-411312.50%
ABBV220715C002000002022-05-13 11:32AM EDT200.000.070.000.000.00-4012212.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220715P000700002022-05-11 2:25PM EDT70.000.180.000.000.00-2750.00%
ABBV220715P000750002022-04-18 9:39AM EDT75.000.110.000.000.00-11825.00%
ABBV220715P000800002022-05-11 2:26PM EDT80.000.200.000.000.00-45125.00%
ABBV220715P000850002022-05-11 2:26PM EDT85.000.230.000.000.00-27825.00%
ABBV220715P000900002022-04-29 2:20PM EDT90.000.330.000.000.00-1075425.00%
ABBV220715P000950002022-05-13 1:42PM EDT95.000.210.000.000.00-31125.00%
ABBV220715P001000002022-05-10 11:48AM EDT100.000.300.000.000.00-13925.00%
ABBV220715P001050002022-05-09 1:41PM EDT105.000.430.000.000.00-420025.00%
ABBV220715P001100002022-05-09 10:33AM EDT110.000.300.000.000.00-127912.50%
ABBV220715P001150002022-05-13 3:53PM EDT115.000.480.000.000.00-2729812.50%
ABBV220715P001200002022-05-13 12:57PM EDT120.000.600.000.000.00-34,46512.50%
ABBV220715P001250002022-05-12 3:24PM EDT125.001.050.000.000.00-75,50912.50%
ABBV220715P001300002022-05-13 3:03PM EDT130.001.200.000.000.00-406,5796.25%
ABBV220715P001350002022-05-13 3:13PM EDT135.001.750.000.000.00-2203,4056.25%
ABBV220715P001400002022-05-13 3:10PM EDT140.002.610.000.000.00-371,6046.25%
ABBV220715P001450002022-05-13 12:43PM EDT145.003.760.000.000.00-106413.13%
ABBV220715P001500002022-05-13 3:52PM EDT150.005.750.000.000.00-869941.56%
ABBV220715P001550002022-05-13 3:54PM EDT155.008.100.000.000.00-101,1450.00%
ABBV220715P001600002022-05-13 3:48PM EDT160.0010.900.000.000.00-137160.00%
ABBV220715P001650002022-05-12 9:34AM EDT165.0015.010.000.000.00-1610.00%
ABBV220715P001700002022-05-12 1:06PM EDT170.0019.540.000.000.00-631260.00%
ABBV220715P001750002022-05-11 11:09AM EDT175.0022.550.000.000.00-2130.00%
ABBV220715P001800002022-05-04 3:16PM EDT180.0028.190.000.000.00-250.00%
ABBV220715P001850002022-04-29 10:14AM EDT185.0041.000.000.000.00-180.00%