Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.00-0.57 (-0.38%)
At close: 04:03PM EDT
150.00 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002022-04-12 3:59PM EDT42.50124.71110.60112.600.00-640128.64%
ABBV230120C000450002022-04-12 3:43PM EDT45.00122.68108.40109.950.00-90123.83%
ABBV230120C000475002022-04-12 3:43PM EDT47.50120.23105.60107.600.00-118118.04%
ABBV230120C000500002022-04-29 9:51AM EDT50.0091.5098.80100.900.00-11178.76%
ABBV230120C000550002022-04-12 3:32PM EDT55.00112.2098.15100.100.00-7300104.55%
ABBV230120C000600002022-05-02 1:58PM EDT60.0086.8489.3091.600.00-45458.84%
ABBV230120C000650002022-04-13 3:59PM EDT65.0093.9987.6089.900.00-684886.76%
ABBV230120C000700002022-05-09 3:57PM EDT70.0081.0080.4581.400.00-19456.86%
ABBV230120C000725002022-03-18 1:26PM EDT72.5085.8088.8091.550.00-570121.53%
ABBV230120C000750002022-05-02 1:58PM EDT75.0071.9574.1076.450.00-32857.69%
ABBV230120C000775002022-05-02 1:57PM EDT77.5069.6371.6074.050.00-1756.20%
ABBV230120C000800002022-05-23 10:53AM EDT80.0070.2269.7070.900.00-18447.78%
ABBV230120C000825002022-04-13 3:48PM EDT82.5076.9470.2072.700.00-102966.89%
ABBV230120C000850002022-05-17 9:55AM EDT85.0068.8564.6566.000.00-18444.78%
ABBV230120C000875002022-05-02 1:54PM EDT87.5060.0161.6064.150.00-21348.13%
ABBV230120C000900002022-05-27 1:08PM EDT90.0059.2059.7061.15+1.13+1.95%29942.24%
ABBV230120C000925002022-04-12 3:10PM EDT92.5075.6961.1063.350.00-58060.28%
ABBV230120C000950002022-05-02 1:55PM EDT95.0060.0054.8556.000.00-17737.28%
ABBV230120C000975002022-05-23 11:06AM EDT97.5053.1052.4553.750.00-122537.42%
ABBV230120C001000002022-05-23 3:55PM EDT100.0048.6550.5051.600.00-162037.92%
ABBV230120C001050002022-05-25 9:30AM EDT105.0046.0045.7546.800.00-134635.39%
ABBV230120C001100002022-05-23 3:51PM EDT110.0040.9041.2542.200.00-41,44233.73%
ABBV230120C001150002022-05-25 2:38PM EDT115.0039.4936.8537.400.00-42,69630.95%
ABBV230120C001200002022-05-27 1:22PM EDT120.0031.6032.4533.00-1.40-4.24%52,69629.59%
ABBV230120C001250002022-05-25 9:56AM EDT125.0030.6028.0529.000.00-191629.08%
ABBV230120C001300002022-05-27 12:43PM EDT130.0023.4623.9525.20-3.14-11.80%23,60728.51%
ABBV230120C001350002022-05-26 1:27PM EDT135.0022.9520.8521.500.00-114,12327.59%
ABBV230120C001400002022-05-27 12:30PM EDT140.0016.6017.5518.20-2.25-11.94%83,67727.02%
ABBV230120C001450002022-05-27 1:12PM EDT145.0014.0014.5515.15-1.80-11.39%12,34226.39%
ABBV230120C001500002022-05-27 12:09PM EDT150.0011.3511.6012.35-1.52-11.81%27,20825.65%
ABBV230120C001550002022-05-27 3:21PM EDT155.009.208.8510.15-1.66-15.29%261,29025.52%
ABBV230120C001600002022-05-27 1:52PM EDT160.007.157.507.80-1.55-17.82%184,03224.43%
ABBV230120C001650002022-05-27 2:50PM EDT165.005.655.806.20-1.30-18.71%1151,48324.28%
ABBV230120C001700002022-05-27 2:25PM EDT170.004.004.454.75-1.01-20.16%142,39323.85%
ABBV230120C001750002022-05-27 3:44PM EDT175.003.493.353.60-0.66-15.90%551,82823.53%
ABBV230120C001800002022-05-27 1:05PM EDT180.002.422.462.83-0.49-16.84%212,20423.66%
ABBV230120C001850002022-05-27 2:15PM EDT185.001.811.822.20-0.44-19.56%221,71823.75%
ABBV230120C001900002022-05-26 1:27PM EDT190.001.881.351.690.00-221,59723.78%
ABBV230120C001950002022-05-27 9:59AM EDT195.001.100.971.19-0.12-9.84%237223.34%
ABBV230120C002000002022-05-27 3:56PM EDT200.000.880.710.86-0.15-14.56%31,92923.17%
ABBV230120C002100002022-05-20 10:07AM EDT210.000.730.250.830.00-132625.88%
ABBV230120C002200002022-05-24 9:48AM EDT220.000.290.110.750.00-44927.99%
ABBV230120C002300002022-05-26 10:24AM EDT230.000.310.050.500.00-22728.32%
ABBV230120C002400002022-05-26 10:24AM EDT240.000.200.000.310.00-210028.30%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002022-05-20 11:58AM EDT42.500.270.200.350.00-270273.63%
ABBV230120P000450002022-05-20 11:59AM EDT45.000.260.090.410.00-21,44569.43%
ABBV230120P000475002022-05-20 12:01PM EDT47.500.290.100.750.00-28772.07%
ABBV230120P000500002022-05-20 12:02PM EDT50.000.310.140.540.00-21,73866.70%
ABBV230120P000550002022-05-20 12:04PM EDT55.000.380.180.770.00-128264.65%
ABBV230120P000600002022-05-24 9:30AM EDT60.000.520.220.540.00-201,34557.32%
ABBV230120P000650002022-05-27 3:04PM EDT65.000.550.380.860.00-51,54657.30%
ABBV230120P000700002022-05-27 9:33AM EDT70.000.660.470.75+0.06+10.00%22,32752.56%
ABBV230120P000725002022-05-18 3:00PM EDT72.500.720.400.890.00-240350.93%
ABBV230120P000750002022-05-23 3:56PM EDT75.000.750.500.920.00-14,80252.32%
ABBV230120P000775002022-05-20 1:12PM EDT77.500.900.750.940.00-128250.37%
ABBV230120P000800002022-05-26 1:32PM EDT80.000.900.800.970.00-711,50948.58%
ABBV230120P000825002022-05-23 3:31PM EDT82.501.060.821.150.00-1275348.29%
ABBV230120P000850002022-05-23 2:33PM EDT85.001.131.021.23-0.03-2.59%12,83746.94%
ABBV230120P000875002022-04-25 1:37PM EDT87.501.111.021.490.00-591746.99%
ABBV230120P000900002022-05-23 2:26PM EDT90.001.291.181.340.00-82,33043.81%
ABBV230120P000925002022-05-23 12:28PM EDT92.501.371.281.520.00-11,28143.16%
ABBV230120P000950002022-05-27 2:05PM EDT95.001.591.401.59+0.04+2.58%12,41341.69%
ABBV230120P000975002022-05-26 10:37AM EDT97.501.681.561.780.00-752,09140.97%
ABBV230120P001000002022-05-27 1:22PM EDT100.001.881.711.85+0.04+2.17%13,98039.45%
ABBV230120P001050002022-05-27 11:43AM EDT105.002.301.922.35+0.07+3.14%104,10738.26%
ABBV230120P001100002022-05-26 11:47AM EDT110.002.662.572.760.00-154,62536.27%
ABBV230120P001150002022-05-27 3:12PM EDT115.003.303.203.450.00-403,92535.11%
ABBV230120P001200002022-05-27 10:28AM EDT120.004.253.954.15+0.28+7.05%15,04533.57%
ABBV230120P001250002022-05-26 11:37AM EDT125.004.904.805.050.00-173,45532.27%
ABBV230120P001300002022-05-26 11:37AM EDT130.006.005.906.400.00-242,16031.74%
ABBV230120P001350002022-05-27 3:42PM EDT135.007.557.407.650.00-683,16930.41%
ABBV230120P001400002022-05-27 2:49PM EDT140.009.558.959.85-0.90-8.61%184,38230.77%
ABBV230120P001450002022-05-27 2:46PM EDT145.0011.6510.9511.55+1.20+11.48%51,58229.41%
ABBV230120P001500002022-05-27 3:29PM EDT150.0013.7013.1013.85+0.85+6.61%471,46128.80%
ABBV230120P001550002022-05-27 10:31AM EDT155.0016.9015.9516.50+1.70+11.18%1046228.34%
ABBV230120P001600002022-05-20 2:50PM EDT160.0020.4018.9019.650.00-333528.36%
ABBV230120P001650002022-05-26 2:07PM EDT165.0021.7522.1522.750.00-139827.72%
ABBV230120P001700002022-05-26 2:09PM EDT170.0025.3025.7526.450.00-31,22227.87%
ABBV230120P001750002022-05-24 10:46AM EDT175.0031.1529.4530.550.00-141528.50%
ABBV230120P001800002022-05-19 10:50AM EDT180.0034.6333.1535.000.00-21529.64%
ABBV230120P001850002022-04-29 9:31AM EDT185.0039.9537.9538.650.00-15128.28%
ABBV230120P001900002022-04-01 11:39AM EDT190.0034.2543.5047.800.00-1141.26%
ABBV230120P001950002022-04-11 9:53AM EDT195.0031.5045.2046.200.00-2223.45%
ABBV230120P002000002022-05-27 3:10PM EDT200.0052.5050.5052.90-1.90-3.49%11531.85%
ABBV230120P002200002022-04-06 3:37PM EDT220.0054.7867.2569.300.00--10.00%