Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
163.66+2.03 (+1.26%)
At close: 04:03PM EST
164.00 +0.34 (+0.21%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217C000700002022-12-02 3:41PM EST70.0093.5393.6594.35+20.23+27.60%1290.82%
ABBV230217C000900002022-10-12 12:30PM EST90.0051.1160.1061.750.00--00.00%
ABBV230217C000950002022-11-17 12:45PM EST95.0058.3168.5069.650.00-5662.89%
ABBV230217C001000002022-12-01 10:14AM EST100.0062.1263.7064.700.00-11360.47%
ABBV230217C001050002022-09-21 2:10PM EST105.0038.0542.9544.300.00-1240.00%
ABBV230217C001100002022-10-04 8:33AM EST110.0031.1534.2036.450.00-140.00%
ABBV230217C001150002022-09-30 2:51PM EST115.0023.2033.9534.800.00-150.00%
ABBV230217C001200002022-11-28 3:09PM EST120.0039.050.000.000.00-400.00%
ABBV230217C001250002022-12-01 11:45AM EST125.0037.0039.0539.950.00-12244.62%
ABBV230217C001300002022-12-01 1:04PM EST130.0032.0533.4035.050.00-111540.37%
ABBV230217C001350002022-12-02 1:43PM EST135.0028.3529.5030.00+3.50+14.08%55834.95%
ABBV230217C001400002022-12-01 11:28AM EST140.0022.8524.8525.400.00-277232.61%
ABBV230217C001450002022-12-02 1:07PM EST145.0019.3420.4020.80+0.53+2.82%990629.60%
ABBV230217C001500002022-12-02 3:19PM EST150.0015.9816.2516.65+1.51+10.44%81,66528.01%
ABBV230217C001550002022-12-02 3:28PM EST155.0012.3012.5012.70+1.40+12.84%2888226.04%
ABBV230217C001600002022-12-02 3:56PM EST160.009.259.209.35+1.00+12.12%333,40324.88%
ABBV230217C001650002022-12-02 3:52PM EST165.006.206.406.55+0.55+9.73%792,20623.92%
ABBV230217C001700002022-12-02 3:56PM EST170.004.254.154.35+0.50+13.33%2112,27023.15%
ABBV230217C001750002022-12-02 3:40PM EST175.002.502.562.70+0.24+10.62%442,47822.40%
ABBV230217C001800002022-12-02 3:46PM EST180.001.411.451.61+0.04+2.92%4421,28021.99%
ABBV230217C001850002022-12-02 3:36PM EST185.000.810.820.91+0.05+6.58%21312721.67%
ABBV230217C001900002022-11-30 1:46PM EST190.000.330.430.560.00-113122.10%
ABBV230217C001950002022-12-01 9:51AM EST195.000.300.150.400.00-2923.22%
ABBV230217C002000002022-11-28 11:39AM EST200.000.150.090.300.00-21624.44%
ABBV230217C002100002022-11-25 10:23AM EST210.000.090.010.230.00-2027.83%
ABBV230217C002200002022-11-21 3:54PM EST220.000.020.000.120.00--5929.10%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217P000700002022-11-28 1:40PM EST70.000.030.010.080.00-20014370.31%
ABBV230217P000750002022-11-21 3:53PM EST75.000.060.010.130.00-200268.16%
ABBV230217P000800002022-10-28 11:22AM EST80.000.210.030.140.00-1064.26%
ABBV230217P000850002022-11-16 1:35PM EST85.000.060.020.150.00-51659.28%
ABBV230217P000900002022-11-11 2:24PM EST90.000.160.030.120.00-21,09953.71%
ABBV230217P000950002022-11-23 3:42PM EST95.000.100.030.170.00-11650.98%
ABBV230217P001000002022-11-22 3:58PM EST100.000.090.040.190.00-11,06250.98%
ABBV230217P001050002022-11-25 10:26AM EST105.000.150.060.210.00-243047.17%
ABBV230217P001100002022-11-09 9:30AM EST110.000.580.100.310.00-13,92545.56%
ABBV230217P001150002022-11-29 3:11PM EST115.000.300.110.340.00-21,37541.80%
ABBV230217P001200002022-12-02 1:33PM EST120.000.300.180.30-0.20-40.00%247436.62%
ABBV230217P001250002022-11-30 12:15PM EST125.000.670.350.530.00-4573836.28%
ABBV230217P001300002022-12-02 3:56PM EST130.000.540.500.56-0.17-23.94%11,22132.28%
ABBV230217P001350002022-12-02 3:44PM EST135.000.800.760.83-0.38-32.20%1874130.73%
ABBV230217P001400002022-12-02 3:02PM EST140.001.271.151.23-0.38-23.03%111,04229.25%
ABBV230217P001450002022-12-02 3:46PM EST145.001.841.681.82-0.45-19.65%34680427.88%
ABBV230217P001500002022-12-02 3:44PM EST150.002.702.582.68-0.55-16.92%271,74426.65%
ABBV230217P001550002022-12-02 3:20PM EST155.004.023.803.95-0.68-14.47%5675725.71%
ABBV230217P001600002022-12-02 2:45PM EST160.006.115.455.65-0.43-6.57%86361324.76%
ABBV230217P001650002022-12-02 2:45PM EST165.008.487.707.90-0.67-7.32%118223.96%
ABBV230217P001700002022-12-02 3:28PM EST170.0010.9010.5010.70-3.50-24.31%82223.19%
ABBV230217P001750002022-11-21 1:10PM EST175.0019.3513.8514.250.00-1823.25%
ABBV230217P001800002022-11-14 1:49PM EST180.0026.7017.8018.350.00-1223.93%
ABBV230217P001850002022-07-25 9:49AM EST185.0036.1546.3047.450.00--4111.49%
ABBV230217P002000002022-10-24 9:29AM EST200.0050.440.000.000.00--00.00%