Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.75-0.33 (-0.28%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002021-05-07 11:31AM EDT42.5073.0671.0075.85+0.81+1.12%91860.71%
ABBV230120C000450002021-04-19 9:45AM EDT45.0062.5568.5073.400.00-1157.95%
ABBV230120C000475002021-04-14 12:25PM EDT47.5058.5066.0070.950.00-8855.33%
ABBV230120C000500002021-04-30 10:58AM EDT50.0061.0863.5068.450.00-2052.58%
ABBV230120C000550002021-05-04 10:12AM EDT55.0060.0058.5063.350.00-51446.97%
ABBV230120C000600002021-04-29 1:43PM EDT60.0051.2053.5058.300.00-10042.13%
ABBV230120C000650002021-04-13 2:25PM EDT65.0041.6048.5053.450.00-3604638.60%
ABBV230120C000700002021-05-05 11:02AM EDT70.0045.5543.5048.30+0.56+1.24%3064634.03%
ABBV230120C000725002021-05-03 10:40AM EDT72.5040.0041.0045.900.00-2232.58%
ABBV230120C000750002021-05-05 10:45AM EDT75.0041.1038.5043.450.00-1030.95%
ABBV230120C000775002021-04-14 10:41AM EDT77.5037.4536.0040.950.00-52929.18%
ABBV230120C000800002021-05-06 9:30AM EDT80.0035.1534.4538.500.00-455927.63%
ABBV230120C000825002021-05-03 11:43AM EDT82.5033.7232.7535.65+0.72+2.18%1024.77%
ABBV230120C000850002021-05-03 12:02PM EDT85.0030.9630.0032.300.00-224020.14%
ABBV230120C000875002021-05-03 1:29PM EDT87.5029.1529.0530.10+0.15+0.52%148919.78%
ABBV230120C000900002021-05-05 9:42AM EDT90.0027.3026.6527.95+0.30+1.11%2367819.44%
ABBV230120C000925002021-05-06 2:24PM EDT92.5025.0024.3525.95-0.10-0.40%122919.38%
ABBV230120C000950002021-05-07 12:45PM EDT95.0023.1522.9024.15+0.07+0.30%1019.63%
ABBV230120C000975002021-04-26 10:51AM EDT97.5021.2921.4022.850.00-612320.77%
ABBV230120C001000002021-05-07 2:59PM EDT100.0020.2519.7520.650.00-782119.69%
ABBV230120C001050002021-05-06 9:30AM EDT105.0017.5515.1518.15+1.05+6.36%5020.95%
ABBV230120C001100002021-05-06 3:13PM EDT110.0014.2314.2014.900.00-3020.11%
ABBV230120C001150002021-05-07 1:40PM EDT115.0012.0411.7012.80-0.41-3.29%211,28720.70%
ABBV230120C001200002021-05-07 1:40PM EDT120.0010.019.7011.00-0.24-2.34%1021.24%
ABBV230120C001250002021-05-07 11:56AM EDT125.008.078.058.90-0.48-5.61%131120.79%
ABBV230120C001300002021-05-04 12:35PM EDT130.006.956.457.300.00-4816320.72%
ABBV230120C001350002021-05-07 9:34AM EDT135.006.204.706.10+0.15+2.48%111,46920.93%
ABBV230120C001400002021-05-06 1:27PM EDT140.005.004.405.100.00-2021.14%
ABBV230120C001450002021-05-06 1:31PM EDT145.004.103.604.350.00-71740121.53%
ABBV230120C001500002021-05-06 12:54PM EDT150.003.402.983.500.00-109021.39%
ABBV230120C001550002021-05-04 1:45PM EDT155.002.542.433.100.00-11822.01%
ABBV230120C001600002021-05-04 2:03PM EDT160.002.101.992.940.00-1032123.06%
ABBV230120C001650002021-05-04 1:52PM EDT165.001.761.662.100.00-1448122.10%
ABBV230120C001700002021-05-05 12:16PM EDT170.001.871.382.320.00--223.99%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002021-04-29 9:30AM EDT42.500.820.001.000.00-217348.10%
ABBV230120P000450002021-04-09 12:43PM EDT45.001.310.505.000.00-3771,23458.62%
ABBV230120P000475002021-05-06 9:30AM EDT47.501.200.002.050.00-1051.34%
ABBV230120P000500002021-04-15 10:03AM EDT50.001.240.901.480.00-231,00144.90%
ABBV230120P000550002021-05-07 12:51PM EDT55.001.501.051.60-0.02-1.32%524641.24%
ABBV230120P000600002021-05-05 1:18PM EDT60.001.801.471.88-0.01-0.55%21,25638.72%
ABBV230120P000650002021-05-04 2:30PM EDT65.002.201.852.590.00-161,15338.16%
ABBV230120P000700002021-05-07 10:36AM EDT70.002.692.442.93-0.06-2.18%12,08035.61%
ABBV230120P000725002021-05-04 10:53AM EDT72.503.102.803.300.00-11035.07%
ABBV230120P000750002021-05-07 3:33PM EDT75.003.353.053.750.00-138434.69%
ABBV230120P000775002021-04-22 2:03PM EDT77.505.303.404.250.00-11534.36%
ABBV230120P000800002021-05-07 2:19PM EDT80.004.493.754.65-0.08-1.75%477933.61%
ABBV230120P000825002021-04-30 2:55PM EDT82.505.904.055.200.00-4413233.22%
ABBV230120P000850002021-05-07 12:45PM EDT85.005.555.055.80-1.18-17.53%12,60232.84%
ABBV230120P000875002021-05-04 11:38AM EDT87.506.255.606.450.00-122932.49%
ABBV230120P000900002021-05-04 12:47PM EDT90.006.466.257.15-0.64-9.01%1032.15%
ABBV230120P000925002021-05-04 12:44PM EDT92.507.807.157.950.00-47731.93%
ABBV230120P000950002021-05-07 11:35AM EDT95.008.877.908.80+0.68+8.30%5031.70%
ABBV230120P000975002021-05-04 12:05PM EDT97.509.558.559.700.00-133331.47%
ABBV230120P001000002021-05-07 2:18PM EDT100.0010.209.6010.70+0.20+2.00%61,62031.33%
ABBV230120P001050002021-05-07 3:07PM EDT105.0012.5011.1512.95+0.04+0.32%273231.22%
ABBV230120P001100002021-05-05 12:55PM EDT110.0014.9014.0515.65-0.48-3.12%18931.49%
ABBV230120P001150002021-05-04 11:23AM EDT115.0018.5017.3018.500.00-21931.63%
ABBV230120P001200002021-05-05 12:20PM EDT120.0021.3520.2521.700.00-217932.00%
ABBV230120P001250002021-04-28 10:29AM EDT125.0027.4023.6027.000.00-1035.53%
ABBV230120P001300002020-12-02 2:19PM EDT130.0040.0035.9039.500.00-8750.76%
ABBV230120P001350002021-04-13 1:44PM EDT135.0038.9330.9532.500.00-2433.28%
ABBV230120P001450002020-12-14 12:07PM EDT145.0049.5044.0047.650.00-1146.31%
ABBV230120P001500002021-05-04 10:21AM EDT150.0044.0042.6046.650.00-95138.20%
ABBV230120P001550002021-02-11 3:24PM EDT155.0061.9255.5559.250.00-1352.88%
ABBV230120P001600002020-12-16 4:04PM EDT160.0065.4057.0061.450.00-4349.98%
ABBV230120P001650002021-03-17 12:31PM EDT165.0070.3064.5568.000.00-2151.37%