Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.04-0.88 (-0.63%)
At close: 04:03PM EDT
138.02 -0.02 (-0.01%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217C001000002022-07-18 1:36PM EDT100.0052.500.000.000.00-2110.00%
ABBV230217C001050002022-07-07 3:33PM EDT105.0047.3334.6035.350.00-33235.46%
ABBV230217C001100002022-08-04 3:39PM EDT110.0031.700.000.000.00-6240.00%
ABBV230217C001150002022-08-04 3:35PM EDT115.0027.690.000.000.00-120.00%
ABBV230217C001200002022-07-29 3:49PM EDT120.0027.700.000.000.00-10110.00%
ABBV230217C001250002022-07-29 12:59PM EDT125.0021.300.000.000.00-130.00%
ABBV230217C001300002022-08-05 1:23PM EDT130.0015.770.000.000.00-10120.00%
ABBV230217C001350002022-08-04 12:11PM EDT135.0013.140.000.000.00-5140.00%
ABBV230217C001400002022-08-05 3:00PM EDT140.009.840.000.000.00-7400.39%
ABBV230217C001450002022-08-04 3:31PM EDT145.008.010.000.000.00-53621.56%
ABBV230217C001500002022-08-05 1:18PM EDT150.006.000.000.000.00-3983.13%
ABBV230217C001550002022-08-04 2:29PM EDT155.004.350.000.000.00-303053.13%
ABBV230217C001600002022-08-05 2:44PM EDT160.002.970.000.000.00-22963.13%
ABBV230217C001650002022-08-05 11:26AM EDT165.002.260.000.000.00-11396.25%
ABBV230217C001700002022-08-05 1:44PM EDT170.001.700.000.000.00-71636.25%
ABBV230217C001750002022-08-05 2:53PM EDT175.001.050.000.000.00-91306.25%
ABBV230217C001800002022-08-04 1:43PM EDT180.000.750.000.000.00-83266.25%
ABBV230217C001850002022-07-25 11:26AM EDT185.001.570.000.000.00-1276.25%
ABBV230217C001900002022-07-26 2:10PM EDT190.001.300.000.000.00-11112.50%
ABBV230217C001950002022-07-19 12:57PM EDT195.000.810.000.000.00-3812.50%
ABBV230217C002000002022-07-29 10:28AM EDT200.000.330.000.000.00-21612.50%
ABBV230217C002100002022-07-29 10:26AM EDT210.000.150.000.000.00-2012.50%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217P000700002022-07-29 11:05AM EDT70.000.400.000.000.00-303125.00%
ABBV230217P000800002022-08-03 11:43AM EDT80.000.450.000.000.00-5512.50%
ABBV230217P000850002022-06-17 1:27PM EDT85.001.200.330.710.00-3841.02%
ABBV230217P000900002022-08-01 9:52AM EDT90.001.040.000.000.00-21812.50%
ABBV230217P000950002022-07-29 1:27PM EDT95.001.270.000.000.00-21512.50%
ABBV230217P001000002022-08-01 12:31PM EDT100.001.600.000.000.00-31,03712.50%
ABBV230217P001050002022-08-05 10:35AM EDT105.001.970.000.000.00-3703856.25%
ABBV230217P001100002022-08-05 2:48PM EDT110.002.700.000.000.00-43,8836.25%
ABBV230217P001150002022-07-29 11:27AM EDT115.003.300.000.000.00-2396.25%
ABBV230217P001200002022-08-04 2:36PM EDT120.004.550.000.000.00-33513.13%
ABBV230217P001250002022-08-04 10:33AM EDT125.005.490.000.000.00-11213.13%
ABBV230217P001300002022-08-04 10:43AM EDT130.007.000.000.000.00-111931.56%
ABBV230217P001350002022-08-04 10:34AM EDT135.008.900.000.000.00-52790.78%
ABBV230217P001400002022-08-04 3:28PM EDT140.0011.110.000.000.00-21920.00%
ABBV230217P001450002022-08-04 11:41AM EDT145.0013.600.000.000.00-8260.00%
ABBV230217P001500002022-08-04 3:28PM EDT150.0016.880.000.000.00-2660.00%
ABBV230217P001550002022-07-29 11:51AM EDT155.0020.000.000.000.00-7810.00%
ABBV230217P001600002022-07-29 3:57PM EDT160.0021.550.000.000.00-2140.00%
ABBV230217P001650002022-07-18 3:13PM EDT165.0020.700.000.000.00--110.00%
ABBV230217P001800002022-07-25 10:48AM EDT180.0031.750.000.000.00--10.00%
ABBV230217P001850002022-07-25 10:49AM EDT185.0036.150.000.000.00--40.00%