Australia markets open in 6 hours 47 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.23+0.15 (+0.13%)
As of 1:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002021-07-27 1:09PM EDT42.5075.4072.1074.950.00-402962.62%
ABBV230120C000450002021-07-22 9:33AM EDT45.0070.8569.8572.400.00-2359.06%
ABBV230120C000475002021-04-14 12:25PM EDT47.5058.5066.5571.500.00-8865.97%
ABBV230120C000500002021-08-04 12:02PM EDT50.0066.2964.4067.300.00-67252.58%
ABBV230120C000550002021-07-20 12:12PM EDT55.0062.3559.5060.400.00-405328.71%
ABBV230120C000600002021-07-13 3:40PM EDT60.0056.4054.9057.400.00-811043.26%
ABBV230120C000650002021-07-14 10:16AM EDT65.0050.0049.9552.50-2.08-3.99%14439.39%
ABBV230120C000700002021-07-30 10:25AM EDT70.0047.0042.8547.000.00-155432.84%
ABBV230120C000725002021-07-21 11:39AM EDT72.5044.4141.2544.850.00-929432.65%
ABBV230120C000750002021-08-04 12:00PM EDT75.0041.4238.0541.700.00-78327.70%
ABBV230120C000775002021-07-13 1:53PM EDT77.5039.8336.6039.850.00-304428.97%
ABBV230120C000800002021-08-04 11:59AM EDT80.0036.5335.0036.200.00-1829921.82%
ABBV230120C000825002021-07-26 3:58PM EDT82.5035.8430.5535.450.00-32527.70%
ABBV230120C000850002021-07-28 2:46PM EDT85.0034.3528.3032.800.00-213725.40%
ABBV230120C000875002021-07-26 3:58PM EDT87.5031.0728.3528.850.00-55818.18%
ABBV230120C000900002021-08-02 1:31PM EDT90.0027.0026.2026.75-0.55-2.00%173918.37%
ABBV230120C000925002021-07-28 2:06PM EDT92.5027.8024.1024.800.00-425718.74%
ABBV230120C000950002021-07-30 3:31PM EDT95.0023.3921.7522.800.00-216618.65%
ABBV230120C000975002021-08-02 2:48PM EDT97.5020.7020.2521.050.00-1020518.99%
ABBV230120C001000002021-08-02 2:23PM EDT100.0019.9518.5019.350.00-484319.18%
ABBV230120C001050002021-08-03 3:13PM EDT105.0016.5515.1516.250.00-255119.50%
ABBV230120C001100002021-08-05 11:10AM EDT110.0013.2012.5013.45+0.20+1.54%271219.60%
ABBV230120C001150002021-08-05 12:27PM EDT115.0010.7110.3011.10+0.06+0.56%31,48019.81%
ABBV230120C001200002021-08-05 12:57PM EDT120.008.728.259.10+0.62+7.65%11,08620.00%
ABBV230120C001250002021-08-04 3:51PM EDT125.006.456.757.350.00-171220.04%
ABBV230120C001300002021-08-05 11:06AM EDT130.005.505.355.95-0.20-3.51%222920.19%
ABBV230120C001350002021-08-05 11:06AM EDT135.004.504.204.80-0.67-12.96%21,29520.33%
ABBV230120C001400002021-08-02 9:33AM EDT140.004.103.403.850.00-430320.45%
ABBV230120C001450002021-08-02 12:22PM EDT145.003.262.693.100.00-2244120.62%
ABBV230120C001500002021-08-05 12:53PM EDT150.002.252.092.45-0.20-8.16%602,71120.66%
ABBV230120C001550002021-07-22 11:08AM EDT155.002.031.592.260.00-155521.70%
ABBV230120C001600002021-08-02 11:52AM EDT160.001.601.401.58-0.16-9.09%341920.97%
ABBV230120C001650002021-08-02 12:22PM EDT165.001.411.091.320.00-2036821.32%
ABBV230120C001700002021-08-02 3:04PM EDT170.001.640.871.090.00-182521.58%
ABBV230120C001750002021-08-05 12:56PM EDT175.000.730.720.94-0.12-14.12%4428122.02%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002021-07-29 1:36PM EDT42.500.600.602.500.00-117557.20%
ABBV230120P000450002021-04-09 12:43PM EDT45.001.310.505.000.00-3771,23463.12%
ABBV230120P000475002021-07-22 9:50AM EDT47.500.850.501.800.00-14453.44%
ABBV230120P000500002021-06-25 12:03PM EDT50.001.300.051.430.00-1099547.91%
ABBV230120P000550002021-08-02 12:40PM EDT55.001.100.951.460.00-525443.36%
ABBV230120P000600002021-07-26 1:21PM EDT60.001.251.091.450.00-41,25738.92%
ABBV230120P000650002021-07-28 10:35AM EDT65.001.751.421.76+0.15+9.37%11,15836.72%
ABBV230120P000700002021-08-02 9:30AM EDT70.002.001.812.190.00-62,04034.96%
ABBV230120P000725002021-08-03 10:48AM EDT72.502.461.973.000.00-2033736.48%
ABBV230120P000750002021-08-03 12:16PM EDT75.002.672.222.880.00-838233.99%
ABBV230120P000775002021-06-29 10:55AM EDT77.503.902.643.050.00-215132.68%
ABBV230120P000800002021-07-30 10:33AM EDT80.003.403.253.500.00-181332.32%
ABBV230120P000825002021-08-04 3:27PM EDT82.503.853.704.050.00-5032.15%
ABBV230120P000850002021-08-03 12:16PM EDT85.004.204.154.500.00-152,72831.53%
ABBV230120P000875002021-07-28 9:49AM EDT87.505.304.655.100.00-7527031.22%
ABBV230120P000900002021-08-04 10:11AM EDT90.005.305.205.750.00-1039830.91%
ABBV230120P000925002021-08-03 9:31AM EDT92.506.285.806.500.00-1041530.73%
ABBV230120P000950002021-08-03 9:31AM EDT95.007.036.857.300.00-1029530.52%
ABBV230120P000975002021-08-02 10:28AM EDT97.507.737.608.200.00-2035230.41%
ABBV230120P001000002021-07-30 10:55AM EDT100.009.108.509.150.00-11,64830.26%
ABBV230120P001050002021-07-19 3:00PM EDT105.0010.0510.3511.350.00-11,53730.21%
ABBV230120P001100002021-08-02 3:22PM EDT110.0013.0511.9013.850.00-210930.24%
ABBV230120P001150002021-08-03 12:18PM EDT115.0016.2515.9516.600.00-615030.28%
ABBV230120P001200002021-08-04 3:38PM EDT120.0019.3519.0019.700.00-21,09430.52%
ABBV230120P001250002021-08-02 11:36AM EDT125.0021.9022.3523.100.00-205530.91%
ABBV230120P001300002021-05-19 9:49AM EDT130.0028.2527.9531.900.00-8840.69%
ABBV230120P001350002021-08-03 9:53AM EDT135.0030.3529.9531.400.00-505433.41%
ABBV230120P001450002021-06-30 10:19AM EDT145.0042.6036.5540.000.00-1235.47%
ABBV230120P001500002021-06-18 11:14AM EDT150.0046.6040.7042.850.00-304233.35%
ABBV230120P001550002021-08-04 11:44AM EDT155.0047.2447.1048.950.00-310437.44%
ABBV230120P001600002021-07-01 3:04PM EDT160.0054.4049.5553.250.00-41337.85%
ABBV230120P001650002021-03-17 12:31PM EDT165.0070.3064.5568.000.00-2154.93%
ABBV230120P001700002021-08-02 3:53PM EDT170.0061.6761.0562.350.00-223239.26%
ABBV230120P001750002021-07-27 10:55AM EDT175.0064.5065.8567.400.00-1340.89%