Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.40+1.68 (+1.03%)
At close: 04:03PM EST
165.60 +0.20 (+0.12%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002022-11-22 11:30AM EST42.50116.600.000.000.00-100.00%
ABBV230120C000450002022-10-28 8:45AM EST45.0098.43114.30115.500.00-700.00%
ABBV230120C000475002022-04-12 2:43PM EST47.50120.23105.60107.600.00-1180.00%
ABBV230120C000500002022-10-12 2:34PM EST50.0090.9099.30101.650.00-98100.00%
ABBV230120C000550002022-04-12 2:32PM EST55.00112.2098.15100.100.00-73000.00%
ABBV230120C000600002022-10-12 2:56PM EST60.0080.0889.8091.200.00-521540.00%
ABBV230120C000650002022-10-13 9:58AM EST65.0074.6084.8586.500.00-2270.00%
ABBV230120C000700002022-10-12 2:00PM EST70.0070.2580.0081.650.00-47060.00%
ABBV230120C000725002022-10-24 2:30PM EST72.5080.2586.7587.750.00-100.00%
ABBV230120C000750002022-11-09 1:08PM EST75.0075.000.000.000.00-100.00%
ABBV230120C000775002022-11-30 3:55PM EST77.5083.550.000.000.00-700.00%
ABBV230120C000800002022-12-06 11:43AM EST80.0082.940.000.000.00-500.00%
ABBV230120C000825002022-10-13 9:59AM EST82.5057.2767.4569.150.00-290.00%
ABBV230120C000850002022-12-07 9:33AM EST85.0079.550.000.000.00-200.00%
ABBV230120C000875002022-11-11 10:21AM EST87.5059.610.000.000.00-100.00%
ABBV230120C000900002022-12-01 12:26PM EST90.0070.700.000.000.00-300.00%
ABBV230120C000925002022-04-12 2:10PM EST92.5075.6961.1063.350.00-5800.00%
ABBV230120C000950002022-12-07 12:40PM EST95.0070.100.000.000.00-200.00%
ABBV230120C000975002022-10-03 2:06PM EST97.5041.3448.5050.950.00-190.00%
ABBV230120C001000002022-12-01 2:51PM EST100.0062.250.000.000.00-600.00%
ABBV230120C001050002022-12-05 9:30AM EST105.0058.370.000.000.00-200.00%
ABBV230120C001100002022-12-07 9:49AM EST110.0054.400.000.000.00-100.00%
ABBV230120C001150002022-12-07 3:55PM EST115.0050.640.000.000.00-3100.00%
ABBV230120C001200002022-12-06 9:38AM EST120.0044.450.000.000.00-100.00%
ABBV230120C001250002022-12-07 3:55PM EST125.0040.750.000.000.00-100.00%
ABBV230120C001300002022-12-07 3:15PM EST130.0035.900.000.000.00-2100.00%
ABBV230120C001350002022-12-07 2:08PM EST135.0030.630.000.000.00-800.00%
ABBV230120C001400002022-12-07 3:53PM EST140.0025.650.000.000.00-1300.00%
ABBV230120C001450002022-12-07 3:06PM EST145.0021.090.000.000.00-1600.00%
ABBV230120C001500002022-12-07 3:58PM EST150.0016.800.000.000.00-12700.00%
ABBV230120C001550002022-12-07 3:37PM EST155.0011.950.000.000.00-9300.00%
ABBV230120C001600002022-12-07 3:56PM EST160.008.570.000.000.00-15900.00%
ABBV230120C001650002022-12-07 3:59PM EST165.005.350.000.000.00-15900.00%
ABBV230120C001700002022-12-07 3:46PM EST170.002.870.000.000.00-30301.56%
ABBV230120C001750002022-12-07 3:56PM EST175.001.520.000.000.00-79603.13%
ABBV230120C001800002022-12-07 1:21PM EST180.000.700.000.000.00-2306.25%
ABBV230120C001850002022-12-07 11:06AM EST185.000.260.000.000.00-106.25%
ABBV230120C001900002022-12-07 2:05PM EST190.000.160.000.000.00-206.25%
ABBV230120C001950002022-12-02 3:30PM EST195.000.080.000.000.00-5012.50%
ABBV230120C002000002022-12-07 12:54PM EST200.000.070.000.000.00-4012.50%
ABBV230120C002100002022-11-30 11:12AM EST210.000.060.000.000.00-183012.50%
ABBV230120C002200002022-12-07 1:52PM EST220.000.070.000.000.00-1012.50%
ABBV230120C002300002022-11-17 9:30AM EST230.000.080.000.000.00-1025.00%
ABBV230120C002400002022-08-22 12:28PM EST240.000.070.000.350.00-12,16354.54%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002022-11-28 9:49AM EST42.500.010.000.000.00-3050.00%
ABBV230120P000450002022-11-18 10:41AM EST45.000.020.000.000.00-32050.00%
ABBV230120P000475002022-07-29 11:47AM EST47.500.100.000.390.00-570158.98%
ABBV230120P000500002022-10-28 12:34PM EST50.000.030.000.180.00-500138.67%
ABBV230120P000550002022-11-11 10:24AM EST55.000.060.000.000.00-21050.00%
ABBV230120P000600002022-11-30 11:35AM EST60.000.010.000.000.00-190050.00%
ABBV230120P000650002022-11-30 1:47PM EST65.000.050.000.000.00-407050.00%
ABBV230120P000700002022-11-30 11:39AM EST70.000.010.000.000.00-278050.00%
ABBV230120P000725002022-11-08 3:19PM EST72.500.100.000.000.00-1050.00%
ABBV230120P000750002022-11-21 10:04AM EST75.000.030.000.000.00-5050.00%
ABBV230120P000775002022-11-30 11:41AM EST77.500.010.000.000.00-512050.00%
ABBV230120P000800002022-11-28 11:18AM EST80.000.040.000.000.00-9050.00%
ABBV230120P000825002022-11-30 11:55AM EST82.500.060.000.000.00-5050.00%
ABBV230120P000850002022-12-05 3:38PM EST85.000.020.000.000.00-10050.00%
ABBV230120P000875002022-11-23 12:42PM EST87.500.040.000.000.00-380050.00%
ABBV230120P000900002022-11-23 12:38PM EST90.000.040.000.000.00-210025.00%
ABBV230120P000925002022-11-18 3:49PM EST92.500.080.000.000.00-26025.00%
ABBV230120P000950002022-11-29 2:41PM EST95.000.060.000.000.00-1025.00%
ABBV230120P000975002022-11-23 12:23PM EST97.500.060.000.000.00-70025.00%
ABBV230120P001000002022-12-05 12:44PM EST100.000.030.000.000.00-21025.00%
ABBV230120P001050002022-12-02 3:37PM EST105.000.050.000.000.00-1025.00%
ABBV230120P001100002022-12-07 2:22PM EST110.000.100.000.000.00-35025.00%
ABBV230120P001150002022-12-07 1:51PM EST115.000.090.000.000.00-4025.00%
ABBV230120P001200002022-12-07 1:46PM EST120.000.170.000.000.00-10025.00%
ABBV230120P001250002022-12-07 1:46PM EST125.000.140.000.000.00-34012.50%
ABBV230120P001300002022-12-07 2:06PM EST130.000.160.000.000.00-12012.50%
ABBV230120P001350002022-12-07 2:06PM EST135.000.270.000.000.00-153012.50%
ABBV230120P001400002022-12-07 3:47PM EST140.000.420.000.000.00-225012.50%
ABBV230120P001450002022-12-07 3:16PM EST145.000.690.000.000.00-6906.25%
ABBV230120P001500002022-12-07 3:41PM EST150.001.250.000.000.00-5706.25%
ABBV230120P001550002022-12-07 3:55PM EST155.001.970.000.000.00-45703.13%
ABBV230120P001600002022-12-07 2:54PM EST160.003.460.000.000.00-7503.13%
ABBV230120P001650002022-12-07 3:48PM EST165.005.570.000.000.00-5800.20%
ABBV230120P001700002022-12-07 2:23PM EST170.008.350.000.000.00-1800.00%
ABBV230120P001750002022-12-07 1:35PM EST175.0011.800.000.000.00-100.00%
ABBV230120P001800002022-11-11 11:43AM EST180.0032.330.000.000.00-1000.00%
ABBV230120P001850002022-10-25 12:51PM EST185.0035.0025.6526.700.00-14559.05%
ABBV230120P001900002022-11-14 2:37PM EST190.0036.200.000.000.00-100.00%
ABBV230120P001950002022-06-10 10:50AM EST195.0053.4743.6044.850.00-21108.55%
ABBV230120P002000002022-11-03 10:46AM EST200.0055.6736.4037.350.00-10050.66%
ABBV230120P002100002022-07-29 8:57AM EST210.0067.2573.2075.050.00-11191.30%
ABBV230120P002200002022-07-08 12:03PM EST220.0068.2781.4582.850.00-10192.88%