Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.72-0.71 (-0.47%)
At close: 04:03PM EDT
151.97 +0.25 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002022-05-05 3:48PM EDT55.0095.780.000.000.00-100.00%
ABBV240119C000600002022-05-04 10:48AM EDT60.0090.270.000.000.00-200.00%
ABBV240119C000650002022-02-18 1:18PM EDT65.0078.5092.5096.000.00-1168.67%
ABBV240119C000700002022-05-06 2:58PM EDT70.0082.830.000.000.00-100.00%
ABBV240119C000750002022-05-06 2:58PM EDT75.0077.930.000.000.00-100.00%
ABBV240119C000800002022-04-29 10:06AM EDT80.0062.880.000.000.00-200.00%
ABBV240119C000850002022-04-13 11:38AM EDT85.0073.7267.7070.550.00-101040.11%
ABBV240119C000900002022-05-18 3:42PM EDT90.0063.000.000.000.00-500.00%
ABBV240119C000950002022-05-03 12:37PM EDT95.0056.830.000.000.00-1200.00%
ABBV240119C000975002022-04-13 1:58PM EDT97.5062.3356.6558.200.00-9012132.98%
ABBV240119C001000002022-05-16 3:21PM EDT100.0057.950.000.000.00-100.00%
ABBV240119C001050002022-05-12 1:01PM EDT105.0050.300.000.000.00-1600.00%
ABBV240119C001100002022-05-13 3:53PM EDT110.0046.650.000.000.00-100.00%
ABBV240119C001150002022-05-16 12:35PM EDT115.0045.200.000.000.00-100.00%
ABBV240119C001200002022-05-12 1:01PM EDT120.0039.270.000.000.00-1600.00%
ABBV240119C001250002022-05-19 12:14PM EDT125.0034.000.000.000.00-200.00%
ABBV240119C001300002022-05-17 1:31PM EDT130.0033.920.000.000.00-5000.00%
ABBV240119C001350002022-05-19 11:06AM EDT135.0027.000.000.000.00-200.00%
ABBV240119C001400002022-05-19 10:20AM EDT140.0024.400.000.000.00-200.00%
ABBV240119C001450002022-05-16 11:13AM EDT145.0025.000.000.000.00-300.00%
ABBV240119C001500002022-05-18 2:47PM EDT150.0020.760.000.000.00-200.00%
ABBV240119C001550002022-05-18 11:49AM EDT155.0019.000.000.000.00-300.39%
ABBV240119C001600002022-05-17 9:34AM EDT160.0016.790.000.000.00-4000.78%
ABBV240119C001650002022-05-19 11:42AM EDT165.0013.840.000.000.00-501.56%
ABBV240119C001700002022-05-19 11:42AM EDT170.0012.170.000.000.00-301.56%
ABBV240119C001750002022-05-17 9:47AM EDT175.0010.310.000.000.00-103.13%
ABBV240119C001800002022-05-18 9:30AM EDT180.0010.400.000.000.00-103.13%
ABBV240119C001850002022-05-19 9:32AM EDT185.007.900.000.000.00-803.13%
ABBV240119C001900002022-05-19 9:32AM EDT190.006.850.000.000.00-603.13%
ABBV240119C001950002022-05-17 2:29PM EDT195.006.580.000.000.00-103.13%
ABBV240119C002000002022-05-16 1:06PM EDT200.006.180.000.000.00-103.13%
ABBV240119C002100002022-05-09 11:50AM EDT210.004.400.000.000.00-7506.25%
ABBV240119C002200002022-05-09 2:00PM EDT220.003.000.000.000.00-7506.25%
ABBV240119C002300002022-05-18 1:45PM EDT230.002.490.000.000.00-806.25%
ABBV240119C002400002022-05-19 1:17PM EDT240.001.830.000.000.00-206.25%
ABBV240119C002500002022-05-19 1:20PM EDT250.001.400.000.000.00-1906.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002022-05-19 3:51PM EDT55.001.020.000.000.00-2012.50%
ABBV240119P000600002022-05-03 11:26AM EDT60.001.040.000.000.00-18012.50%
ABBV240119P000650002022-05-11 10:19AM EDT65.001.500.000.000.00-5012.50%
ABBV240119P000700002022-04-29 10:25AM EDT70.001.750.000.000.00-2012.50%
ABBV240119P000750002022-04-07 12:17PM EDT75.001.741.662.210.00-510640.32%
ABBV240119P000800002022-05-03 3:45PM EDT80.002.200.000.000.00-1012.50%
ABBV240119P000850002022-05-18 3:38PM EDT85.002.990.000.000.00-440012.50%
ABBV240119P000900002022-04-26 9:32AM EDT90.002.900.000.000.00-206.25%
ABBV240119P000950002022-05-09 10:26AM EDT95.003.910.000.000.00-106.25%
ABBV240119P000975002022-05-17 10:59AM EDT97.504.100.000.000.00-6906.25%
ABBV240119P001000002022-05-19 12:20PM EDT100.004.900.000.000.00-406.25%
ABBV240119P001050002022-05-18 1:01PM EDT105.005.250.000.000.00-5006.25%
ABBV240119P001100002022-05-18 1:00PM EDT110.006.150.000.000.00-1006.25%
ABBV240119P001150002022-05-05 3:53PM EDT115.007.770.000.000.00-106.25%
ABBV240119P001200002022-05-19 3:56PM EDT120.008.950.000.000.00-203.13%
ABBV240119P001250002022-05-06 11:29AM EDT125.0010.250.000.000.00-1803.13%
ABBV240119P001300002022-05-16 3:15PM EDT130.0012.670.000.000.00-103.13%
ABBV240119P001350002022-05-18 2:22PM EDT135.0013.210.000.000.00-201.56%
ABBV240119P001400002022-05-18 3:38PM EDT140.0015.450.000.000.00-22401.56%
ABBV240119P001450002022-05-19 10:04AM EDT145.0018.800.000.000.00-200.78%
ABBV240119P001500002022-05-12 9:59AM EDT150.0021.200.000.000.00-100.20%
ABBV240119P001550002022-05-17 12:27PM EDT155.0021.030.000.000.00-100.00%
ABBV240119P001600002022-05-17 12:21PM EDT160.0023.680.000.000.00-100.00%
ABBV240119P001650002022-05-12 9:30AM EDT165.0027.850.000.000.00-100.00%
ABBV240119P001700002022-05-17 2:56PM EDT170.0030.340.000.000.00-500.00%
ABBV240119P001750002022-05-18 11:32AM EDT175.0034.050.000.000.00-100.00%
ABBV240119P001800002022-05-13 3:54PM EDT180.0037.370.000.000.00-100.00%
ABBV240119P001900002022-05-10 9:30AM EDT190.0046.930.000.000.00-100.00%
ABBV240119P001950002022-04-11 9:46AM EDT195.0036.6948.5551.800.00-3327.46%
ABBV240119P002000002022-05-16 9:30AM EDT200.0052.840.000.000.00-100.00%
ABBV240119P002100002022-04-19 1:05PM EDT210.0059.1561.6563.150.00-1125.34%
ABBV240119P002200002022-04-06 11:39AM EDT220.0058.7069.4070.600.00-1322.10%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%