Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616C000700002022-12-02 3:41PM EST70.0093.5893.5594.55+3.49+3.87%1158.11%
ABBV230616C000950002022-08-16 12:03PM EST95.0049.4548.0549.250.00-2340.00%
ABBV230616C001000002022-10-26 11:36AM EST100.0053.8260.0061.050.00-200.00%
ABBV230616C001050002022-10-31 8:36AM EST105.0042.400.000.000.00-1960.00%
ABBV230616C001100002022-11-14 3:00PM EST110.0045.7554.2555.250.00-38540.05%
ABBV230616C001150002022-11-18 2:20PM EST115.0041.9149.7550.500.00-211637.90%
ABBV230616C001200002022-12-02 12:26PM EST120.0044.1545.1045.75+2.25+5.37%317535.60%
ABBV230616C001250002022-11-17 11:13AM EST125.0030.2040.5541.300.00-38034.48%
ABBV230616C001300002022-11-28 9:50AM EST130.0033.8436.1536.800.00-111432.75%
ABBV230616C001350002022-11-28 9:50AM EST135.0029.6531.9032.650.00-21,50031.89%
ABBV230616C001400002022-12-01 12:29PM EST140.0025.5027.7528.350.00-81,79630.08%
ABBV230616C001450002022-12-01 3:33PM EST145.0022.4423.8524.550.00-522,47129.27%
ABBV230616C001500002022-12-02 1:03PM EST150.0019.5520.2520.90+0.57+3.00%521,90328.28%
ABBV230616C001550002022-12-01 3:17PM EST155.0015.7516.9017.650.00-358127.65%
ABBV230616C001600002022-12-02 9:49AM EST160.0012.6213.8514.35-0.23-1.79%21,25226.32%
ABBV230616C001650002022-12-02 3:49PM EST165.0011.2011.2011.50+0.85+8.21%31,85525.34%
ABBV230616C001700002022-12-02 3:56PM EST170.008.958.809.20+0.85+10.49%121,06124.85%
ABBV230616C001750002022-12-02 2:18PM EST175.006.406.706.95+0.26+4.23%121,36423.79%
ABBV230616C001800002022-12-02 11:56AM EST180.004.504.955.25-0.05-1.10%91,69023.21%
ABBV230616C001850002022-12-01 11:21AM EST185.003.313.603.900.00-4050822.75%
ABBV230616C001900002022-12-02 10:56AM EST190.002.382.452.82-0.08-3.25%243022.30%
ABBV230616C001950002022-12-02 11:52AM EST195.001.701.652.03+0.29+20.57%213122.02%
ABBV230616C002000002022-11-29 11:50AM EST200.000.981.131.470.00-19721.91%
ABBV230616C002100002022-11-30 12:46PM EST210.000.460.460.760.00-11821.84%
ABBV230616C002200002022-11-29 11:09AM EST220.000.350.000.000.00-2176.25%
ABBV230616C002300002022-11-23 1:00PM EST230.000.190.000.600.00-21226.47%
ABBV230616C002400002022-11-29 11:12AM EST240.000.150.020.520.00-22828.30%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616P000700002022-11-29 1:56PM EST70.000.200.000.490.00-21854.25%
ABBV230616P000750002022-11-29 1:56PM EST75.000.250.100.620.00-214053.22%
ABBV230616P000800002022-11-29 11:10AM EST80.000.350.110.440.00-45150.83%
ABBV230616P000850002022-11-30 11:49AM EST85.000.550.080.550.00-48348.83%
ABBV230616P000900002022-11-29 11:12AM EST90.000.460.250.740.00-248647.61%
ABBV230616P000950002022-12-01 9:30AM EST95.000.500.200.840.00-136045.00%
ABBV230616P001000002022-11-30 3:11PM EST100.000.730.220.860.00-41,06541.55%
ABBV230616P001050002022-11-29 2:30PM EST105.000.910.381.030.00-1228439.58%
ABBV230616P001100002022-12-02 10:05AM EST110.000.900.631.08-0.07-7.22%181836.50%
ABBV230616P001150002022-12-01 3:42PM EST115.001.151.081.200.00-21,79533.99%
ABBV230616P001200002022-12-02 3:19PM EST120.001.471.431.53-0.03-2.00%1062,28432.66%
ABBV230616P001250002022-12-02 12:46PM EST125.001.971.821.96-0.19-8.80%251,51831.46%
ABBV230616P001300002022-12-02 11:39AM EST130.002.542.312.58-0.01-0.39%113,47030.62%
ABBV230616P001350002022-12-02 12:40PM EST135.003.303.053.25-0.05-1.49%2273129.43%
ABBV230616P001400002022-12-02 2:46PM EST140.004.203.704.05-0.05-1.18%211,43528.21%
ABBV230616P001450002022-12-02 3:21PM EST145.005.054.905.15-0.31-5.78%6075927.33%
ABBV230616P001500002022-12-02 3:15PM EST150.006.606.106.45-0.65-8.97%23193526.39%
ABBV230616P001550002022-12-02 3:15PM EST155.008.207.708.10-0.26-3.07%10042025.67%
ABBV230616P001600002022-12-02 2:05PM EST160.0010.059.409.85-2.00-16.60%3089224.54%
ABBV230616P001650002022-12-01 11:20AM EST165.0013.2511.6511.900.00-316823.39%
ABBV230616P001700002022-12-02 3:20PM EST170.0014.5014.1514.55-1.25-7.94%132822.79%
ABBV230616P001750002022-04-07 9:00AM EST175.0021.3030.6031.600.00--1150.87%
ABBV230616P001800002022-11-18 3:15PM EST180.0027.0820.2521.000.00-12921.85%
ABBV230616P001850002022-04-12 9:11AM EST185.0029.8537.2539.050.00-1151.61%
ABBV230616P001950002022-09-15 2:25PM EST195.0053.1551.2552.650.00-21565.68%
ABBV230616P002000002022-05-17 9:31AM EST200.0049.2564.2565.500.00--1585.10%
ABBV230616P002100002022-04-19 9:13AM EST210.0058.0161.7563.450.00-10164.29%
ABBV230616P002200002022-04-07 12:48PM EST220.0052.1067.8069.800.00--160.37%
ABBV230616P002400002022-04-17 11:12PM EST240.0077.8085.2587.950.00--162.98%