Australia markets close in 4 hours 55 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.87+0.96 (+0.83%)
At close: 04:02PM EST
117.02 +0.15 (+0.13%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002021-11-11 10:50AM EST55.0061.6059.5064.500.00-62042.49%
ABBV240119C000600002021-11-15 9:33AM EST60.0057.2354.5059.500.00-2438.39%
ABBV240119C000700002021-10-28 10:05AM EST70.0039.4044.5049.000.00-1529.19%
ABBV240119C000750002021-11-22 10:20AM EST75.0041.1039.5544.500.00-12627.83%
ABBV240119C000800002021-11-15 10:08AM EST80.0038.0035.0040.000.00-32426.25%
ABBV240119C000850002021-11-11 11:51AM EST85.0032.8031.6035.450.00-21524.38%
ABBV240119C000900002021-11-30 10:36AM EST90.0027.5027.4531.500.00-226923.79%
ABBV240119C000950002021-11-30 1:01PM EST95.0024.0023.7527.500.00-12922.71%
ABBV240119C000975002021-11-30 11:30AM EST97.5022.1222.0526.000.00-35223.01%
ABBV240119C001000002021-11-29 2:44PM EST100.0022.4020.5024.500.00-511023.15%
ABBV240119C001050002021-12-01 12:04PM EST105.0020.5017.5021.500.00-535123.04%
ABBV240119C001100002021-11-29 3:50PM EST110.0015.9015.0019.000.00-23923.29%
ABBV240119C001150002021-12-01 1:14PM EST115.0014.7013.1016.500.00-16923.12%
ABBV240119C001200002021-12-02 2:49PM EST120.0012.3011.0014.500.00-220923.32%
ABBV240119C001250002021-11-29 9:33AM EST125.009.789.0013.000.00-210123.90%
ABBV240119C001300002021-12-02 11:42AM EST130.009.107.659.900.00-24721.79%
ABBV240119C001350002021-10-29 2:40PM EST135.006.456.0510.000.00-12524.15%
ABBV240119C001400002021-12-01 11:19AM EST140.007.005.009.000.00-252,03624.63%
ABBV240119C001450002021-12-01 9:32AM EST145.006.054.008.000.00-102524.89%
ABBV240119C001500002021-12-01 1:00PM EST150.004.673.007.000.00-61524.94%
ABBV240119C001550002021-12-01 9:58AM EST155.003.202.506.500.00-22,03225.64%
ABBV240119C001600002021-11-26 9:33AM EST160.003.401.754.250.00-12122.93%
ABBV240119C001650002021-11-15 3:14PM EST165.002.751.013.200.00-11622.00%
ABBV240119C001700002021-12-01 9:58AM EST170.002.001.205.000.00-2226.95%
ABBV240119C001750002021-11-23 3:08PM EST175.002.500.665.000.00-11028.15%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002021-12-01 9:32AM EST55.002.251.112.510.00-26241.98%
ABBV240119P000600002021-10-12 1:38PM EST60.003.551.263.600.00-1342.38%
ABBV240119P000650002021-11-30 3:00PM EST65.003.581.926.000.00-14046.13%
ABBV240119P000700002021-11-30 2:44PM EST70.003.252.736.500.00-1210743.18%
ABBV240119P000750002021-11-18 2:32PM EST75.005.253.505.400.00-18236.13%
ABBV240119P000800002021-11-15 11:30AM EST80.005.405.059.000.00-268740.96%
ABBV240119P000850002021-11-15 11:14AM EST85.007.756.509.700.00-41,10838.37%
ABBV240119P000900002021-11-18 9:32AM EST90.008.658.0512.000.00-14538.89%
ABBV240119P000950002021-12-02 12:15PM EST95.0011.3610.0014.00+1.71+17.72%18838.45%
ABBV240119P000975002021-10-14 11:51AM EST97.5014.809.4513.500.00-51135.47%
ABBV240119P001000002021-11-23 3:43PM EST100.0011.7512.0016.000.00-21537.74%
ABBV240119P001050002021-11-22 3:21PM EST105.0015.0414.5018.000.00-122436.80%
ABBV240119P001100002021-11-24 2:38PM EST110.0016.3017.0021.000.00-20025237.24%
ABBV240119P001150002021-11-23 10:45AM EST115.0019.5519.5023.500.00-2836.62%
ABBV240119P001200002021-11-23 10:45AM EST120.0022.5023.0027.000.00-21337.31%
ABBV240119P001250002021-11-01 8:45AM EST125.0028.0026.5030.500.00-10010137.76%
ABBV240119P001350002021-09-27 11:14AM EST135.0041.7034.0538.200.00--139.08%
ABBV240119P001450002021-11-18 2:17PM EST145.0041.4041.0045.000.00-2238.41%
ABBV240119P001550002021-11-18 2:24PM EST155.0050.0049.0053.500.00-1139.68%
ABBV240119P001600002021-09-30 10:09AM EST160.0063.0054.8059.250.00-1042.40%
ABBV240119P001650002021-11-18 2:29PM EST165.0058.9258.0062.000.00-1240.49%
ABBV240119P001700002021-11-22 3:05PM EST170.0064.2562.0066.500.00--1641.14%