Australia markets open in 8 hours 56 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.83+1.79 (+1.30%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220916C000900002022-08-01 11:31AM EDT90.0050.3649.4050.650.00-3265.82%
ABBV220916C001000002022-08-08 10:32AM EDT100.0040.4140.0040.50+0.90+2.28%15159.42%
ABBV220916C001100002022-08-02 3:54PM EDT110.0030.7629.8030.650.00-2352.44%
ABBV220916C001200002022-08-08 10:32AM EDT120.0020.7020.3520.90+1.10+5.61%7940.19%
ABBV220916C001250002022-08-04 10:47AM EDT125.0016.4015.7516.150.00-2934.67%
ABBV220916C001300002022-08-08 9:42AM EDT130.0011.0011.4011.70-0.34-3.00%25730.47%
ABBV220916C001350002022-08-08 10:36AM EDT135.007.557.507.75+0.90+13.53%1113027.37%
ABBV220916C001400002022-08-08 10:31AM EDT140.004.554.504.60+0.95+26.39%871,08825.35%
ABBV220916C001450002022-08-08 10:48AM EDT145.002.282.252.35+0.50+28.09%2023,77423.76%
ABBV220916C001500002022-08-08 10:48AM EDT150.000.900.870.96+0.16+21.62%1784,08622.17%
ABBV220916C001550002022-08-08 10:48AM EDT155.000.330.310.34+0.06+22.22%193,07221.41%
ABBV220916C001600002022-08-08 10:41AM EDT160.000.150.090.16+0.04+36.36%441,06222.61%
ABBV220916C001650002022-08-08 10:35AM EDT165.000.050.040.090.00-242,98224.32%
ABBV220916C001700002022-08-08 9:43AM EDT170.000.140.000.08+0.06+75.00%111,23227.54%
ABBV220916C001750002022-08-08 9:43AM EDT175.000.120.000.08+0.07+140.00%124030.96%
ABBV220916C001800002022-08-01 11:10AM EDT180.000.030.000.080.00-2234.18%
ABBV220916C001900002022-08-01 12:00PM EDT190.000.010.000.240.00-1947.27%
ABBV220916C001950002022-07-20 12:48PM EDT195.000.040.000.160.00-4311147.46%
ABBV220916C002000002022-07-22 2:50PM EDT200.000.020.000.110.00-119847.95%
ABBV220916C002100002022-07-19 2:32PM EDT210.000.030.000.110.00-222253.32%
ABBV220916C002200002022-07-21 10:48AM EDT220.000.030.000.110.00-2010553.91%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220916P001000002022-08-01 12:54PM EDT100.000.140.000.210.00-10852.54%
ABBV220916P001050002022-08-01 11:18AM EDT105.000.210.040.200.00-1445.51%
ABBV220916P001100002022-08-05 9:30AM EDT110.000.260.030.280.00-33341.55%
ABBV220916P001150002022-08-05 9:30AM EDT115.000.400.170.410.00-33937.94%
ABBV220916P001200002022-08-05 2:43PM EDT120.000.560.370.420.00-932531.40%
ABBV220916P001250002022-08-08 9:49AM EDT125.000.840.700.73-0.17-16.83%92,34728.66%
ABBV220916P001300002022-08-08 10:35AM EDT130.001.331.291.36-0.43-24.43%1692326.62%
ABBV220916P001350002022-08-08 10:26AM EDT135.002.412.382.56-0.69-22.26%242,96825.22%
ABBV220916P001400002022-08-08 10:39AM EDT140.004.354.304.50-1.02-18.99%701,35623.90%
ABBV220916P001450002022-08-08 10:41AM EDT145.007.056.957.15-1.30-15.57%11,28921.55%
ABBV220916P001500002022-08-08 10:44AM EDT150.0010.8510.5510.90-1.40-11.43%22,26220.19%
ABBV220916P001550002022-08-05 2:34PM EDT155.0016.8414.9515.50-0.06-0.36%258021.29%
ABBV220916P001600002022-08-05 12:01PM EDT160.0020.8119.9020.500.00-21226.12%
ABBV220916P001650002022-08-08 9:33AM EDT165.0026.5524.7025.35-0.31-1.15%1027.34%
ABBV220916P001700002022-07-13 11:22AM EDT170.0018.9529.6530.550.00-2035.89%