Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.85+1.98 (+1.69%)
At close: 04:02PM EST
118.77 -0.08 (-0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002021-11-26 12:45PM EST42.5074.0574.4579.000.00-41876.17%
ABBV230120C000450002021-10-29 8:38AM EST45.0067.0069.6574.000.00-101741.11%
ABBV230120C000475002021-08-25 4:26PM EST47.5058.5058.6561.250.00-880.00%
ABBV230120C000500002021-10-15 8:39AM EST50.0059.6365.7069.500.00-46847.12%
ABBV230120C000550002021-11-01 9:31AM EST55.0058.6758.6063.500.00-5410.00%
ABBV230120C000600002021-12-02 12:25PM EST60.0057.5056.8061.500.00-3016153.66%
ABBV230120C000650002021-10-29 10:49AM EST65.0049.5649.6054.000.00-34226.51%
ABBV230120C000700002021-11-15 3:28PM EST70.0047.1647.5050.250.00-156236.54%
ABBV230120C000725002021-11-23 1:43PM EST72.5046.4744.2549.000.00-1541.41%
ABBV230120C000750002021-12-03 3:08PM EST75.0043.0042.0046.50+1.00+2.38%37639.21%
ABBV230120C000775002021-11-17 10:24AM EST77.5039.3539.6044.000.00-165337.06%
ABBV230120C000800002021-12-03 3:31PM EST80.0039.0037.3041.50+0.40+1.04%150434.97%
ABBV230120C000825002021-11-29 12:08PM EST82.5035.8536.2538.350.00-824130.10%
ABBV230120C000850002021-11-23 10:47AM EST85.0034.0033.3535.000.00-6022924.06%
ABBV230120C000875002021-11-12 9:52AM EST87.5030.0931.4533.850.00-1022328.44%
ABBV230120C000900002021-12-03 3:35PM EST90.0030.1029.4030.70+0.20+0.67%584924.00%
ABBV230120C000925002021-12-01 2:34PM EST92.5026.9527.5528.950.00-325725.06%
ABBV230120C000950002021-12-03 2:21PM EST95.0025.7525.8027.25+0.90+3.62%1721225.81%
ABBV230120C000975002021-11-22 1:56PM EST97.5021.4923.8524.900.00-541024.33%
ABBV230120C001000002021-12-03 1:29PM EST100.0021.3022.0522.90+0.40+1.91%101,51823.79%
ABBV230120C001050002021-12-03 10:31AM EST105.0018.4518.6019.45+0.85+4.83%569723.63%
ABBV230120C001100002021-12-03 12:09PM EST110.0015.3515.5016.50+1.14+8.02%22,13123.82%
ABBV230120C001150002021-12-03 2:21PM EST115.0012.9512.9513.80+1.00+8.37%162,86823.78%
ABBV230120C001200002021-12-03 2:08PM EST120.0010.7010.5511.00+0.85+8.63%53,12922.86%
ABBV230120C001250002021-12-03 11:53AM EST125.008.868.609.45+0.66+8.05%20598923.79%
ABBV230120C001300002021-12-03 2:43PM EST130.006.896.907.80+0.69+11.13%292,78923.93%
ABBV230120C001350002021-12-03 3:58PM EST135.006.005.606.55+0.95+18.81%151,67224.35%
ABBV230120C001400002021-12-03 3:09PM EST140.004.554.505.40+0.65+16.67%2975524.52%
ABBV230120C001450002021-12-02 1:25PM EST145.003.503.604.200.00-2251324.09%
ABBV230120C001500002021-12-03 12:38PM EST150.002.952.713.25+0.35+13.46%23,46823.77%
ABBV230120C001550002021-11-29 12:40PM EST155.001.952.182.980.00-557724.94%
ABBV230120C001600002021-11-23 11:34AM EST160.001.601.732.000.00-144223.61%
ABBV230120C001650002021-12-01 1:16PM EST165.001.361.321.930.00-728324.97%
ABBV230120C001700002021-11-23 10:13AM EST170.001.101.171.670.00-54325.48%
ABBV230120C001750002021-12-03 10:26AM EST175.000.990.781.68+0.18+22.22%355026.94%
ABBV230120C001800002021-11-18 9:33AM EST180.000.680.621.550.00-105927.75%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002021-11-30 12:58PM EST42.500.700.002.160.00-1725761.13%
ABBV230120P000450002021-11-26 11:30AM EST45.000.600.001.200.00-11,24651.59%
ABBV230120P000475002021-08-25 4:26PM EST47.500.850.611.340.00-14453.93%
ABBV230120P000500002021-12-02 9:45AM EST50.000.900.601.050.00-101,00552.05%
ABBV230120P000550002021-10-29 8:38AM EST55.000.900.721.830.00-228353.64%
ABBV230120P000600002021-11-29 2:49PM EST60.001.201.071.990.00-51,28949.55%
ABBV230120P000650002021-11-30 3:48PM EST65.001.601.242.320.00-31,52846.67%
ABBV230120P000700002021-12-02 3:52PM EST70.002.301.852.460.00-6042,39142.75%
ABBV230120P000725002021-11-15 3:11PM EST72.501.701.862.790.00-137542.13%
ABBV230120P000750002021-11-26 10:25AM EST75.002.362.492.980.00-599940.76%
ABBV230120P000775002021-11-19 11:12AM EST77.502.542.543.450.00-4624340.53%
ABBV230120P000800002021-12-01 2:29PM EST80.003.352.773.600.00-401,27938.90%
ABBV230120P000825002021-11-30 3:03PM EST82.503.803.504.100.00-650738.56%
ABBV230120P000850002021-11-30 3:14PM EST85.004.303.904.350.00-122,59237.23%
ABBV230120P000875002021-11-30 3:03PM EST87.504.804.305.700.00-1686039.34%
ABBV230120P000900002021-12-01 12:14PM EST90.005.704.755.700.00-11,51337.04%
ABBV230120P000925002021-12-01 1:17PM EST92.505.505.456.100.00-2294435.93%
ABBV230120P000950002021-12-03 9:35AM EST95.006.206.006.80-0.43-6.49%202,11135.57%
ABBV230120P000975002021-12-02 3:51PM EST97.507.396.608.150.00-61,24436.74%
ABBV230120P001000002021-12-03 12:22PM EST100.007.907.358.80-0.30-3.66%22,37035.94%
ABBV230120P001050002021-12-03 11:04AM EST105.009.759.3011.45-0.05-0.51%23,42037.16%
ABBV230120P001100002021-12-02 3:47PM EST110.0012.4011.4012.800.00-3001,38634.94%
ABBV230120P001150002021-12-03 10:06AM EST115.0014.2013.9015.40-1.00-6.58%1199735.00%
ABBV230120P001200002021-12-03 1:31PM EST120.0017.4016.6018.20-0.90-4.92%252,12134.98%
ABBV230120P001250002021-12-03 10:51AM EST125.0020.5019.9520.90-0.50-2.38%61,93334.34%
ABBV230120P001300002021-11-16 3:55PM EST130.0024.0023.0024.700.00-314735.47%
ABBV230120P001350002021-11-18 11:07AM EST135.0028.0026.9529.200.00-22237.64%
ABBV230120P001400002021-10-29 8:41AM EST140.0035.8032.2033.800.00-1339.73%
ABBV230120P001450002021-11-18 2:14PM EST145.0035.9134.9536.800.00-12238.30%
ABBV230120P001500002021-11-26 11:26AM EST150.0041.5038.8041.400.00-206539.90%
ABBV230120P001550002021-11-18 1:23PM EST155.0045.0043.3045.650.00-110340.57%
ABBV230120P001600002021-10-29 11:31AM EST160.0052.0049.9051.700.00-11244.95%
ABBV230120P001650002021-08-25 4:26PM EST165.0070.3062.7567.200.00-2164.00%
ABBV230120P001700002021-11-22 3:00PM EST170.0059.7855.9559.850.00-43644.78%
ABBV230120P001750002021-11-18 11:04AM EST175.0064.2061.3064.850.00-1146.56%
ABBV230120P001800002021-11-18 11:05AM EST180.0069.1066.6569.500.00-1247.45%