Australia markets open in 9 hours 14 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.73+1.69 (+1.22%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221118C000750002022-08-01 9:38AM EDT75.0066.3564.7566.100.00--569.24%
ABBV221118C000900002022-08-01 11:31AM EDT90.0050.8650.1550.950.00--353.32%
ABBV221118C001000002022-07-29 1:04PM EDT100.0042.0040.4041.200.00-31649.28%
ABBV221118C001050002022-07-15 3:43PM EDT105.0049.3235.4536.500.00-1146.07%
ABBV221118C001100002022-07-13 3:13PM EDT110.0043.0830.6531.650.00-7241.46%
ABBV221118C001150002022-08-01 10:05AM EDT115.0027.7025.9026.850.00-61037.07%
ABBV221118C001200002022-08-08 9:35AM EDT120.0021.0021.8022.35-2.40-10.26%15534.09%
ABBV221118C001250002022-08-03 11:01AM EDT125.0020.3017.6518.200.00-35632.07%
ABBV221118C001300002022-08-05 3:20PM EDT130.0012.7513.8014.250.00-37329.83%
ABBV221118C001350002022-08-08 10:00AM EDT135.0010.2510.4010.80+0.68+7.11%32,02228.25%
ABBV221118C001400002022-08-08 10:20AM EDT140.007.657.657.85+0.85+12.50%959926.95%
ABBV221118C001450002022-08-08 10:29AM EDT145.005.255.255.40+0.23+4.58%366125.71%
ABBV221118C001500002022-08-08 10:18AM EDT150.003.653.303.50+0.75+25.86%121,26024.62%
ABBV221118C001550002022-08-08 10:26AM EDT155.002.041.962.31+0.20+10.87%111,35424.49%
ABBV221118C001600002022-08-08 10:07AM EDT160.001.041.121.43-0.03-2.80%111,41824.13%
ABBV221118C001650002022-08-05 3:55PM EDT165.000.600.620.800.00-452,62823.46%
ABBV221118C001700002022-08-08 9:55AM EDT170.000.430.340.55+0.02+4.88%13,11424.22%
ABBV221118C001750002022-08-05 11:29AM EDT175.000.400.150.750.00-43,02928.82%
ABBV221118C001800002022-08-05 3:08PM EDT180.000.150.150.300.00-312,24726.22%
ABBV221118C001850002022-08-05 10:28AM EDT185.000.100.100.650.00-523232.98%
ABBV221118C001900002022-08-02 11:30AM EDT190.000.700.000.750.00-316936.41%
ABBV221118C001950002022-08-02 1:01PM EDT195.000.180.000.750.00-29438.72%
ABBV221118C002000002022-07-29 9:54AM EDT200.000.100.050.350.00-227735.57%
ABBV221118C002100002022-07-18 3:44PM EDT210.000.070.000.750.00-144145.14%
ABBV221118C002200002022-07-21 3:55PM EDT220.000.050.000.750.00-779749.07%
ABBV221118C002300002022-07-20 1:28PM EDT230.000.040.000.750.00-1601,11552.73%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221118P000750002022-06-24 1:16PM EDT75.000.200.000.370.00-41055.37%
ABBV221118P000800002022-06-24 11:55AM EDT80.000.260.010.380.00-21750.59%
ABBV221118P000850002022-08-01 10:43AM EDT85.000.270.040.410.00-14051.61%
ABBV221118P000900002022-08-02 9:30AM EDT90.000.340.060.450.00-111647.27%
ABBV221118P000950002022-08-05 3:28PM EDT95.000.400.000.000.00-3945912.50%
ABBV221118P001000002022-08-04 12:41PM EDT100.000.600.300.990.00-126344.56%
ABBV221118P001050002022-08-05 10:13AM EDT105.000.780.600.740.00-14536.65%
ABBV221118P001100002022-08-05 10:11AM EDT110.001.050.821.060.00-598234.86%
ABBV221118P001150002022-08-08 9:30AM EDT115.001.611.281.49-0.02-1.23%17,54333.02%
ABBV221118P001200002022-08-05 9:44AM EDT120.002.221.922.160.00-735131.65%
ABBV221118P001250002022-08-05 2:27PM EDT125.003.302.773.050.00-1248730.19%
ABBV221118P001300002022-08-08 10:29AM EDT130.004.154.054.20-0.56-11.89%274028.59%
ABBV221118P001350002022-08-08 9:32AM EDT135.006.435.606.05-0.13-1.98%51,02528.20%
ABBV221118P001400002022-08-08 10:22AM EDT140.007.957.758.10-0.80-9.14%132,09526.90%
ABBV221118P001450002022-08-08 9:59AM EDT145.0011.0210.4010.80-0.83-7.00%246126.17%
ABBV221118P001500002022-08-05 9:30AM EDT150.0014.2213.6014.500.00-446627.36%
ABBV221118P001550002022-08-04 3:56PM EDT155.0018.5817.3017.750.00-2139425.24%
ABBV221118P001600002022-08-05 10:07AM EDT160.0022.4021.5021.900.00-128825.23%
ABBV221118P001650002022-08-03 3:14PM EDT165.0024.2525.7526.750.00-511527.94%
ABBV221118P001700002022-08-01 10:13AM EDT170.0030.0630.3032.050.00-211,18033.01%
ABBV221118P001750002022-08-02 10:46AM EDT175.0033.6534.7036.950.00-2235.58%
ABBV221118P001800002022-07-14 12:12PM EDT180.0030.9040.2041.200.00-26533.12%
ABBV221118P001950002022-05-03 10:58AM EDT195.0046.6251.6054.350.00-2170.00%
ABBV221118P002100002022-06-07 9:44AM EDT210.0064.2058.5561.450.00-160.00%