Australia markets open in 8 hours 22 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.62+0.23 (+0.14%)
At close: 01:00PM EST
160.25 +0.63 (+0.39%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002022-11-22 2:02PM EST55.00103.65104.05105.650.00-2058.37%
ABBV240119C000600002022-10-12 2:54PM EST60.0080.2989.9091.500.00-1000.00%
ABBV240119C000650002022-10-13 1:11PM EST65.0077.5784.9086.650.00-44440.00%
ABBV240119C000700002022-11-15 10:08AM EST70.0082.6089.2590.700.00-2046.70%
ABBV240119C000750002022-06-23 1:16PM EST75.0073.4573.4575.100.00-2100.00%
ABBV240119C000800002022-07-13 2:16PM EST80.0073.0562.7564.400.00-1430.00%
ABBV240119C000850002022-11-16 2:51PM EST85.0068.6874.8576.100.00-5039.59%
ABBV240119C000900002022-11-21 1:23PM EST90.0068.9270.0571.400.00-115138.20%
ABBV240119C000950002022-11-11 11:02AM EST95.0053.5365.5566.800.00-3037.09%
ABBV240119C000975002022-10-13 8:33AM EST97.5044.2754.7055.900.00-451580.00%
ABBV240119C001000002022-11-22 2:21PM EST100.0060.9061.0561.950.00-1034.74%
ABBV240119C001050002022-10-14 10:27AM EST105.0043.3648.3549.500.00-11310.00%
ABBV240119C001100002022-11-22 2:13PM EST110.0051.9052.5053.150.00-1033.09%
ABBV240119C001150002022-11-21 1:30PM EST115.0047.4347.8049.650.00-1034.30%
ABBV240119C001200002022-11-21 2:28PM EST120.0043.8644.2044.800.00-2031.58%
ABBV240119C001250002022-11-22 12:18PM EST125.0040.0240.2541.450.00-50032.23%
ABBV240119C001300002022-11-23 1:46PM EST130.0036.7536.1537.700.00-2031.58%
ABBV240119C001350002022-11-25 10:57AM EST135.0034.2532.8033.85+1.20+3.63%1030.46%
ABBV240119C001400002022-11-25 11:53AM EST140.0030.1529.2030.25+0.07+0.23%2029.57%
ABBV240119C001450002022-11-25 12:45PM EST145.0026.6126.0527.60+2.86+12.04%4029.97%
ABBV240119C001500002022-11-23 3:06PM EST150.0023.7323.3524.200.00-6028.83%
ABBV240119C001550002022-11-25 11:57AM EST155.0021.4520.6021.50+0.75+3.62%3028.51%
ABBV240119C001600002022-11-25 11:47AM EST160.0018.4017.9518.85+0.16+0.88%30027.96%
ABBV240119C001650002022-11-25 10:40AM EST165.0016.2315.5516.40+0.58+3.71%2027.43%
ABBV240119C001700002022-11-25 12:35PM EST170.0013.8713.1014.25+0.32+2.36%6027.05%
ABBV240119C001750002022-11-25 11:10AM EST175.0011.9411.4512.20+0.39+3.38%3026.53%
ABBV240119C001800002022-11-25 11:58AM EST180.0010.049.7510.55+0.24+2.45%1026.33%
ABBV240119C001850002022-11-25 10:05AM EST185.008.608.208.90+0.25+2.99%71,01025.85%
ABBV240119C001900002022-11-23 11:17AM EST190.007.006.807.600.00-3025.65%
ABBV240119C001950002022-11-25 10:14AM EST195.006.355.606.40+0.44+7.45%1025.35%
ABBV240119C002000002022-11-22 3:58PM EST200.004.954.655.300.00-83024.97%
ABBV240119C002100002022-11-23 11:40AM EST210.003.153.103.650.00-10024.49%
ABBV240119C002200002022-11-25 11:06AM EST220.002.292.182.47+0.11+5.05%22024.09%
ABBV240119C002300002022-11-18 10:21AM EST230.001.231.351.660.00-2023.80%
ABBV240119C002400002022-11-23 10:17AM EST240.001.000.921.140.00-2023.73%
ABBV240119C002500002022-11-23 10:16AM EST250.000.650.300.930.00-2024.49%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002022-11-25 10:27AM EST55.000.370.230.68+0.01+2.78%2050.54%
ABBV240119P000600002022-11-25 10:28AM EST60.000.470.310.79+0.01+2.17%2051.37%
ABBV240119P000650002022-11-25 10:30AM EST65.000.560.390.87+0.01+1.82%25548.41%
ABBV240119P000700002022-11-25 10:28AM EST70.000.650.470.96-0.07-9.72%2045.68%
ABBV240119P000750002022-11-25 12:01PM EST75.000.750.751.09-0.10-11.76%3043.37%
ABBV240119P000800002022-11-25 10:32AM EST80.000.990.841.30-0.04-3.88%2041.65%
ABBV240119P000850002022-11-25 10:29AM EST85.001.191.061.51-0.05-4.03%2039.83%
ABBV240119P000900002022-11-23 10:18AM EST90.001.541.331.540.00-2036.93%
ABBV240119P000950002022-11-23 10:23AM EST95.001.841.761.870.00-2035.68%
ABBV240119P000975002022-11-23 10:25AM EST97.502.021.942.060.00-12035.10%
ABBV240119P001000002022-11-25 10:40AM EST100.002.152.142.25-0.18-7.73%33034.46%
ABBV240119P001050002022-11-25 11:04AM EST105.002.612.542.71-0.54-17.14%57033.33%
ABBV240119P001100002022-11-22 12:23PM EST110.003.383.103.250.00-10032.25%
ABBV240119P001150002022-11-25 10:49AM EST115.003.803.753.90-0.19-4.76%36031.27%
ABBV240119P001200002022-11-23 2:36PM EST120.004.604.504.650.00-5030.30%
ABBV240119P001250002022-11-25 12:44PM EST125.005.475.405.55-0.08-1.44%3029.44%
ABBV240119P001300002022-11-25 12:44PM EST130.006.536.406.65-0.02-0.31%2028.73%
ABBV240119P001350002022-11-22 3:20PM EST135.007.807.557.800.00-9027.83%
ABBV240119P001400002022-11-25 10:17AM EST140.008.998.959.20-0.20-2.18%2027.11%
ABBV240119P001450002022-11-23 12:00PM EST145.0010.8510.2511.100.00-3026.92%
ABBV240119P001500002022-11-23 12:04PM EST150.0012.6512.0012.850.00-5026.15%
ABBV240119P001550002022-11-23 3:51PM EST155.0014.6014.0014.750.00-3025.32%
ABBV240119P001600002022-11-23 1:20PM EST160.0016.6016.1517.300.00-365525.14%
ABBV240119P001650002022-11-23 1:19PM EST165.0019.2018.6519.500.00-31024.12%
ABBV240119P001700002022-09-06 12:47PM EST170.0037.5034.6036.200.00-11244.06%
ABBV240119P001750002022-11-25 10:17AM EST175.0024.4124.2025.50+0.25+1.03%1023.44%
ABBV240119P001800002022-10-04 9:59AM EST180.0042.2038.6539.650.00-11439.35%
ABBV240119P001850002022-10-19 11:14AM EST185.0044.3434.0035.250.00-11727.41%
ABBV240119P001900002022-06-14 9:47AM EST190.0055.2044.1045.450.00-6637.36%
ABBV240119P001950002022-07-06 11:29AM EST195.0048.8357.2058.300.00-2150.17%
ABBV240119P002000002022-11-23 12:15PM EST200.0043.0042.4543.350.00-10020.26%
ABBV240119P002100002022-10-04 10:10AM EST210.0070.0065.0066.600.00-1946.27%
ABBV240119P002200002022-09-15 2:24PM EST220.0077.8875.7577.800.00-2051.24%
ABBV240119P002300002022-04-05 8:41AM EST230.0069.950.000.000.00-110.00%