Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.25+0.71 (+0.45%)
At close: 04:03PM EDT
158.44 +0.19 (+0.12%)
Pre-market: 08:05AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002023-03-15 3:40PM EDT55.0098.490.000.000.00-1120.00%
ABBV240119C000600002023-02-03 4:51PM EDT60.0085.0096.0096.750.00-260.00%
ABBV240119C000650002023-01-12 12:36PM EDT65.0088.7486.8088.350.00-45450.00%
ABBV240119C000700002023-03-27 3:14PM EDT70.0088.240.000.000.00-20220.00%
ABBV240119C000750002023-02-02 4:24PM EDT75.0070.5081.1081.900.00-10200.00%
ABBV240119C000800002022-12-06 12:43PM EDT80.0083.2982.4584.100.00-5570.53%
ABBV240119C000850002023-01-12 1:32PM EDT85.0069.3067.2568.750.00-2560.00%
ABBV240119C000900002023-02-07 1:56PM EDT90.0056.0457.7558.650.00-301460.00%
ABBV240119C000950002023-03-15 10:51AM EDT95.0058.450.000.000.00-4330.00%
ABBV240119C000975002023-03-15 10:29AM EDT97.5056.250.000.000.00-42020.00%
ABBV240119C001000002023-03-10 2:35PM EDT100.0050.000.000.000.00-11620.00%
ABBV240119C001050002023-03-15 2:54PM EDT105.0049.870.000.000.00-91310.00%
ABBV240119C001100002023-03-20 12:48PM EDT110.0047.500.000.000.00-12840.00%
ABBV240119C001150002023-03-27 12:54PM EDT115.0044.800.000.000.00-21660.00%
ABBV240119C001200002023-03-28 10:34AM EDT120.0040.350.000.000.00-14490.00%
ABBV240119C001250002023-03-27 11:55AM EDT125.0036.750.000.000.00-206250.00%
ABBV240119C001300002023-03-28 10:39AM EDT130.0031.800.000.000.00-14290.00%
ABBV240119C001350002023-03-24 2:55PM EDT135.0028.700.000.000.00-55080.00%
ABBV240119C001400002023-03-28 12:12PM EDT140.0024.570.000.000.00-12,4950.00%
ABBV240119C001450002023-03-21 3:53PM EDT145.0020.450.000.000.00-11,3490.00%
ABBV240119C001500002023-03-28 3:13PM EDT150.0017.840.000.000.00-233,9790.00%
ABBV240119C001550002023-03-27 3:13PM EDT155.0014.510.000.000.00-64,5720.00%
ABBV240119C001600002023-03-28 12:29PM EDT160.0012.070.000.000.00-22,7170.39%
ABBV240119C001650002023-03-28 9:35AM EDT165.009.650.000.000.00-12,2340.78%
ABBV240119C001700002023-03-28 3:47PM EDT170.007.500.000.000.00-74,0711.56%
ABBV240119C001750002023-03-27 2:56PM EDT175.005.850.000.000.00-47,6613.13%
ABBV240119C001800002023-03-28 2:56PM EDT180.004.500.000.000.00-352,3683.13%
ABBV240119C001850002023-03-28 3:17PM EDT185.003.290.000.000.00-33,6963.13%
ABBV240119C001900002023-03-28 2:12PM EDT190.002.290.000.000.00-424,5483.13%
ABBV240119C001950002023-03-28 2:11PM EDT195.001.650.000.000.00-203,3856.25%
ABBV240119C002000002023-03-24 12:33PM EDT200.001.230.000.000.00-151,8306.25%
ABBV240119C002100002023-03-23 10:16AM EDT210.000.610.000.000.00-43736.25%
ABBV240119C002200002023-03-17 3:34PM EDT220.000.440.000.000.00-22956.25%
ABBV240119C002300002023-03-28 11:18AM EDT230.000.260.000.000.00-25216.25%
ABBV240119C002400002023-03-27 11:06AM EDT240.000.120.000.000.00-219012.50%
ABBV240119C002500002023-03-24 1:21PM EDT250.000.110.000.000.00-148812.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002023-03-23 1:15PM EDT55.000.170.000.000.00-424625.00%
ABBV240119P000600002023-03-06 3:18PM EDT60.000.150.000.000.00-103925.00%
ABBV240119P000650002023-03-24 3:03PM EDT65.000.300.000.000.00-45525.00%
ABBV240119P000700002023-02-23 4:33PM EDT70.000.280.140.580.00-259849.00%
ABBV240119P000750002023-03-24 3:03PM EDT75.000.460.000.000.00-418712.50%
ABBV240119P000800002023-03-15 10:15AM EDT80.000.520.000.000.00-25295612.50%
ABBV240119P000850002023-03-21 12:20PM EDT85.000.650.000.000.00-11,87412.50%
ABBV240119P000900002023-03-24 2:03PM EDT90.000.780.000.000.00-414312.50%
ABBV240119P000950002023-03-21 12:36PM EDT95.000.900.000.000.00-11,32012.50%
ABBV240119P000975002023-02-24 4:25PM EDT97.501.090.991.150.00-382035.69%
ABBV240119P001000002023-03-27 11:42AM EDT100.000.900.000.000.00-290612.50%
ABBV240119P001050002023-03-27 1:20PM EDT105.001.280.000.000.00-290812.50%
ABBV240119P001100002023-03-27 11:19AM EDT110.001.590.000.000.00-49926.25%
ABBV240119P001150002023-03-28 10:14AM EDT115.001.960.000.000.00-601,3066.25%
ABBV240119P001200002023-03-28 2:01PM EDT120.002.460.000.000.00-801,4826.25%
ABBV240119P001250002023-03-27 2:11PM EDT125.003.000.000.000.00-183,5116.25%
ABBV240119P001300002023-03-28 2:56PM EDT130.003.750.000.000.00-1251,8636.25%
ABBV240119P001350002023-03-27 10:56AM EDT135.004.750.000.000.00-14,3573.13%
ABBV240119P001400002023-03-27 10:56AM EDT140.005.850.000.000.00-124,6643.13%
ABBV240119P001450002023-03-28 1:34PM EDT145.007.150.000.000.00-742,8611.56%
ABBV240119P001500002023-03-28 3:32PM EDT150.008.670.000.000.00-44,4831.56%
ABBV240119P001550002023-03-27 1:46PM EDT155.0010.800.000.000.00-51,8740.78%
ABBV240119P001600002023-03-28 12:14PM EDT160.0012.850.000.000.00-2381,7670.00%
ABBV240119P001650002023-03-27 3:11PM EDT165.0015.540.000.000.00-251490.00%
ABBV240119P001700002023-03-16 3:15PM EDT170.0021.150.000.000.00-73370.00%
ABBV240119P001750002023-03-20 9:30AM EDT175.0025.800.000.000.00-31,8580.00%
ABBV240119P001800002023-03-27 10:29AM EDT180.0025.250.000.000.00-2240.00%
ABBV240119P001850002023-03-27 2:50PM EDT185.0028.950.000.000.00-3280.00%
ABBV240119P001900002023-03-17 12:46PM EDT190.0037.300.000.000.00-7110.00%
ABBV240119P001950002023-01-12 4:50PM EDT195.0043.3042.4043.800.00-2032.29%
ABBV240119P002000002023-03-14 2:12PM EDT200.0048.670.000.000.00-120.00%
ABBV240119P002100002022-10-04 11:10AM EDT210.0070.0065.0066.600.00-1951.86%
ABBV240119P002200002022-09-15 3:24PM EDT220.0077.8875.7577.800.00-2057.33%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%