Australia markets close in 5 hours 20 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.72-0.71 (-0.47%)
At close: 04:03PM EDT
151.97 +0.25 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220819C001000002022-04-08 3:19PM EDT100.0075.0453.0553.950.00-1063.82%
ABBV220819C001050002022-01-18 11:33AM EDT105.0031.8939.8040.800.00--10.00%
ABBV220819C001100002022-05-17 3:28PM EDT110.0044.5542.0043.200.00-1149.54%
ABBV220819C001150002022-05-17 3:36PM EDT115.0040.0137.1538.350.00-2245.40%
ABBV220819C001200002022-04-29 1:37PM EDT120.0025.5032.4033.600.00-3341.86%
ABBV220819C001250002022-05-13 10:52AM EDT125.0030.0327.8028.900.00-14038.36%
ABBV220819C001300002022-05-19 9:57AM EDT130.0022.7823.3524.00-1.37-5.67%11,24133.45%
ABBV220819C001350002022-05-18 12:37PM EDT135.0021.7019.1519.650.00-225531.06%
ABBV220819C001400002022-05-18 3:34PM EDT140.0015.7715.2015.650.00-754529.27%
ABBV220819C001450002022-05-19 3:40PM EDT145.0011.7511.6012.20-1.25-9.62%241,03328.35%
ABBV220819C001500002022-05-19 3:56PM EDT150.008.958.759.05-0.12-1.32%452,46827.03%
ABBV220819C001550002022-05-19 3:41PM EDT155.006.236.056.45-0.27-4.15%51,18626.00%
ABBV220819C001600002022-05-19 3:41PM EDT160.004.174.154.40-0.76-15.42%314,00325.18%
ABBV220819C001650002022-05-19 1:29PM EDT165.002.622.662.89-0.83-24.06%362,83924.60%
ABBV220819C001700002022-05-19 3:41PM EDT170.001.711.631.82-0.34-16.59%131,37524.15%
ABBV220819C001750002022-05-19 11:24AM EDT175.000.980.941.11-0.27-21.60%151,72523.84%
ABBV220819C001800002022-05-19 1:35PM EDT180.000.590.580.67-0.24-28.92%221,38723.74%
ABBV220819C001850002022-05-19 1:13PM EDT185.000.360.270.43-0.15-29.41%1531124.12%
ABBV220819C001900002022-05-17 9:52AM EDT190.000.400.090.340.00-112525.44%
ABBV220819C001950002022-04-29 1:43PM EDT195.000.090.030.590.00-5215230.86%
ABBV220819C002000002022-05-18 11:47AM EDT200.000.150.010.210.00-421427.64%
ABBV220819C002100002022-05-04 11:04AM EDT210.000.080.010.480.00-804836.28%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220819P000700002022-05-13 12:34PM EDT70.000.140.010.22-0.01-6.67%24566.21%
ABBV220819P000750002022-05-19 3:20PM EDT75.000.190.070.19-0.02-9.52%27961.72%
ABBV220819P000800002022-05-19 3:21PM EDT80.000.190.110.25+0.03+18.75%88559.18%
ABBV220819P000850002022-05-19 3:22PM EDT85.000.320.150.32+0.02+6.67%27256.25%
ABBV220819P000900002022-05-19 3:23PM EDT90.000.320.190.38-0.04-11.11%416152.88%
ABBV220819P000950002022-05-09 1:44PM EDT95.000.440.280.780.00-43053.56%
ABBV220819P001000002022-05-19 3:25PM EDT100.000.530.340.53+0.13+32.50%228948.51%
ABBV220819P001050002022-05-19 3:26PM EDT105.000.570.450.61-0.03-5.00%211844.92%
ABBV220819P001100002022-05-19 3:21PM EDT110.000.740.640.75+0.07+10.45%62,22841.99%
ABBV220819P001150002022-05-18 3:09PM EDT115.000.940.850.960.00-122139.48%
ABBV220819P001200002022-05-19 2:11PM EDT120.001.271.131.25+0.10+8.55%580937.16%
ABBV220819P001250002022-05-19 2:11PM EDT125.001.661.561.83+0.10+6.41%31,98936.19%
ABBV220819P001300002022-05-18 2:45PM EDT130.002.382.072.24+0.17+7.69%388733.24%
ABBV220819P001350002022-05-19 3:57PM EDT135.003.052.973.25+0.02+0.66%1367632.53%
ABBV220819P001400002022-05-19 3:33PM EDT140.004.344.104.60+0.04+0.93%7874331.92%
ABBV220819P001450002022-05-19 2:59PM EDT145.005.775.505.95+0.13+2.30%3981,81230.02%
ABBV220819P001500002022-05-19 2:07PM EDT150.007.637.707.90-0.03-0.39%91,70428.93%
ABBV220819P001550002022-05-19 3:55PM EDT155.0010.1810.2010.50+0.08+0.79%2945528.56%
ABBV220819P001600002022-05-19 3:17PM EDT160.0013.1513.0513.60+1.39+11.82%243628.39%
ABBV220819P001650002022-05-19 10:13AM EDT165.0018.6016.5017.05+4.80+34.78%1521128.03%
ABBV220819P001700002022-05-18 2:05PM EDT170.0019.7020.3521.200.00-118329.10%
ABBV220819P001750002022-05-17 1:45PM EDT175.0022.3224.8025.550.00-1018330.10%
ABBV220819P001800002022-04-29 10:23AM EDT180.0031.7829.2030.10-4.77-13.05%21,17131.31%
ABBV220819P001850002022-03-21 12:18PM EDT185.0029.1029.4030.750.00-12190.00%
ABBV220819P001900002022-04-13 9:46AM EDT190.0028.5037.4039.000.00-1229.69%
ABBV220819P001950002022-04-12 11:17AM EDT195.0029.2541.3043.650.00-1028.25%
ABBV220819P002100002022-04-22 3:42PM EDT210.0055.5058.6059.650.00-1145.19%