Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.60+0.52 (+0.37%)
At close: 04:03PM EDT
142.35 -0.25 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616C000950002022-08-11 11:09AM EDT95.0047.6548.5049.800.00-23436.87%
ABBV230616C001000002022-07-29 10:43AM EDT100.0044.0043.8545.450.00-64036.05%
ABBV230616C001050002022-07-25 11:48AM EDT105.0047.7539.4540.250.00-91231.58%
ABBV230616C001100002022-08-04 9:30AM EDT110.0035.4535.2535.950.00-18330.52%
ABBV230616C001150002022-08-12 10:05AM EDT115.0030.5031.1033.00-0.50-1.61%11232.92%
ABBV230616C001200002022-08-10 1:38PM EDT120.0025.6327.3027.850.00-38728.57%
ABBV230616C001250002022-08-09 1:43PM EDT125.0022.6023.5025.250.00-395830.34%
ABBV230616C001300002022-08-12 3:43PM EDT130.0020.5020.2521.80+1.20+6.22%95629.42%
ABBV230616C001350002022-08-11 2:15PM EDT135.0017.3017.0017.750.00-165826.83%
ABBV230616C001400002022-08-12 11:46AM EDT140.0014.2014.2515.55-0.14-0.98%921727.51%
ABBV230616C001450002022-08-12 3:16PM EDT145.0011.9011.7513.000.00-619426.94%
ABBV230616C001500002022-08-11 3:46PM EDT150.009.399.6010.05-0.36-3.69%21,19725.10%
ABBV230616C001550002022-08-10 12:34PM EDT155.007.007.608.050.00-129624.53%
ABBV230616C001600002022-08-11 2:15PM EDT160.006.326.006.400.00-1250524.12%
ABBV230616C001650002022-08-11 11:55AM EDT165.004.764.705.050.00-757023.80%
ABBV230616C001700002022-08-11 11:32AM EDT170.003.753.553.950.00-648823.55%
ABBV230616C001750002022-08-12 3:45PM EDT175.002.802.533.70-0.16-5.41%11,07625.03%
ABBV230616C001800002022-08-12 3:26PM EDT180.002.101.982.60-0.12-5.41%81,22823.91%
ABBV230616C001850002022-08-12 9:39AM EDT185.001.701.422.35+0.28+19.72%1017824.88%
ABBV230616C001900002022-08-12 9:39AM EDT190.001.251.081.39-0.02-1.57%1925322.99%
ABBV230616C001950002022-08-12 3:15PM EDT195.000.900.601.14-0.30-25.00%152423.32%
ABBV230616C002000002022-08-11 11:03AM EDT200.000.860.000.790.00-16422.79%
ABBV230616C002100002022-06-27 10:32AM EDT210.001.620.531.060.00-101926.84%
ABBV230616C002200002022-07-26 3:19PM EDT220.000.600.000.670.00-12826.71%
ABBV230616C002300002022-06-13 10:18AM EDT230.000.490.130.780.00-21029.63%
ABBV230616C002400002022-07-08 12:57PM EDT240.000.880.010.420.00-12028.49%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616P000750002022-08-09 9:53AM EDT75.000.850.210.970.00-112643.90%
ABBV230616P000800002022-08-10 9:37AM EDT80.001.100.801.290.00-53742.74%
ABBV230616P000850002022-08-08 2:31PM EDT85.001.551.071.410.00-16339.80%
ABBV230616P000900002022-08-09 2:21PM EDT90.001.821.371.700.00-40048637.93%
ABBV230616P000950002022-07-29 10:01AM EDT95.002.251.732.140.00-335836.61%
ABBV230616P001000002022-08-12 1:22PM EDT100.002.522.302.62-0.08-3.08%495935.12%
ABBV230616P001050002022-08-12 1:35PM EDT105.003.102.743.25-0.40-11.43%221133.89%
ABBV230616P001100002022-08-12 1:32PM EDT110.003.803.453.90-0.50-11.63%225532.37%
ABBV230616P001150002022-08-12 3:47PM EDT115.004.534.354.75-0.42-8.48%279231.12%
ABBV230616P001200002022-08-12 2:13PM EDT120.005.605.105.75-0.30-5.08%51,73329.89%
ABBV230616P001250002022-08-11 9:30AM EDT125.007.806.657.050.00-168528.98%
ABBV230616P001300002022-08-10 1:44PM EDT130.009.658.058.650.00-23,16028.26%
ABBV230616P001350002022-08-11 2:15PM EDT135.0010.659.9510.450.00-1132127.46%
ABBV230616P001400002022-08-12 12:00PM EDT140.0012.6012.1012.55-0.15-1.18%10064726.75%
ABBV230616P001450002022-08-12 11:15AM EDT145.0015.2214.4015.00-0.83-5.17%130326.20%
ABBV230616P001500002022-08-11 1:49PM EDT150.0017.6416.2017.750.00-5044625.70%
ABBV230616P001550002022-08-03 3:22PM EDT155.0021.1520.1520.750.00-535025.15%
ABBV230616P001600002022-08-11 10:55AM EDT160.0024.6023.2524.000.00-187824.56%
ABBV230616P001650002022-07-29 10:40AM EDT165.0028.6827.1027.750.00-3013524.50%
ABBV230616P001700002022-08-01 9:30AM EDT170.0032.8230.8031.550.00-2026924.07%
ABBV230616P001750002022-04-07 10:00AM EDT175.0021.3030.6031.600.00--110.00%
ABBV230616P001800002022-08-11 1:19PM EDT180.0039.5039.0539.950.00-2323.80%
ABBV230616P001850002022-04-12 10:11AM EDT185.0029.8537.2539.050.00-110.00%
ABBV230616P001950002022-05-17 10:31AM EDT195.0045.0559.4060.650.00--1543.75%
ABBV230616P002000002022-05-17 10:31AM EDT200.0049.2564.2565.500.00--1545.22%
ABBV230616P002100002022-04-19 10:13AM EDT210.0058.0161.7563.450.00-1010.00%
ABBV230616P002200002022-04-07 1:48PM EDT220.0052.1067.8069.800.00--10.00%
ABBV230616P002400002022-04-18 12:12AM EDT240.0077.8085.2587.950.00--10.00%