Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.90-2.35 (-1.54%)
As of 12:06PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002023-09-18 2:51PM EDT55.0098.8094.3595.300.00-21290.72%
ABBV240119C000600002023-07-12 3:46PM EDT60.0075.0591.5094.150.00-40126.66%
ABBV240119C000650002023-07-13 9:37AM EDT65.0069.7586.5589.200.00-4545117.53%
ABBV240119C000700002023-09-25 11:16AM EDT70.0083.3079.6580.150.00-210465.43%
ABBV240119C000750002023-07-20 12:16PM EDT75.0067.3073.7077.700.00-1573.51%
ABBV240119C000800002023-09-20 10:44AM EDT80.0074.5469.8570.200.00-1156.54%
ABBV240119C000850002023-04-12 1:48PM EDT85.0077.9062.5063.600.00-1000.00%
ABBV240119C000900002023-08-23 11:44AM EDT90.0057.5062.7063.450.00-11979.88%
ABBV240119C000950002023-08-31 10:29AM EDT95.0054.0054.7555.350.00-42445.80%
ABBV240119C000975002023-06-20 2:25PM EDT97.5042.1545.8546.650.00-451530.00%
ABBV240119C001000002023-08-31 2:19PM EDT100.0048.5049.9550.650.00-116445.83%
ABBV240119C001050002023-09-11 2:25PM EDT105.0044.4345.0045.450.00-21,19838.60%
ABBV240119C001100002023-09-27 10:16AM EDT110.0043.7540.2540.700.00-63,76137.29%
ABBV240119C001150002023-09-29 9:33AM EDT115.0036.8735.3535.85-2.39-6.09%178034.34%
ABBV240119C001200002023-09-21 9:31AM EDT120.0033.1530.7531.050.00-241931.53%
ABBV240119C001250002023-09-20 3:13PM EDT125.0030.0426.1026.400.00-376529.35%
ABBV240119C001300002023-09-29 9:46AM EDT130.0022.1021.6521.90-4.24-16.10%166527.36%
ABBV240119C001350002023-09-26 10:33AM EDT135.0020.7017.4017.600.00-187625.48%
ABBV240119C001400002023-09-29 9:33AM EDT140.0014.0513.4013.60-0.78-5.26%311,13923.79%
ABBV240119C001450002023-09-29 11:49AM EDT145.0010.0010.0010.15-1.00-9.09%123,63422.75%
ABBV240119C001500002023-09-29 10:44AM EDT150.007.556.907.05-0.65-7.93%107,44621.33%
ABBV240119C001550002023-09-29 11:10AM EDT155.004.904.554.60-0.75-13.27%2211,06820.25%
ABBV240119C001600002023-09-29 9:50AM EDT160.002.912.772.82-0.69-19.17%576,92019.46%
ABBV240119C001650002023-09-29 9:51AM EDT165.001.861.621.66-0.29-13.49%648,95219.06%
ABBV240119C001700002023-09-29 11:50AM EDT170.000.900.870.92-0.28-23.73%211,48418.74%
ABBV240119C001750002023-09-28 1:46PM EDT175.000.640.460.500.00-29,19918.63%
ABBV240119C001800002023-09-27 12:50PM EDT180.000.350.240.310.00-14,68319.19%
ABBV240119C001850002023-09-29 9:35AM EDT185.000.190.090.24-0.03-13.64%23,48120.46%
ABBV240119C001900002023-09-26 11:23AM EDT190.000.130.050.290.00-634,37423.29%
ABBV240119C001950002023-09-26 11:26AM EDT195.000.050.010.500.00-13,43328.00%
ABBV240119C002000002023-09-27 9:53AM EDT200.000.030.010.150.00-21,55924.61%
ABBV240119C002100002023-09-26 11:22AM EDT210.000.050.020.210.00-138929.44%
ABBV240119C002200002023-09-07 11:06AM EDT220.000.090.000.160.00-270831.49%
ABBV240119C002300002023-06-26 9:32AM EDT230.000.020.000.000.00-452512.50%
ABBV240119C002400002023-08-10 3:50PM EDT240.000.070.000.240.00-519039.50%
ABBV240119C002500002023-08-10 3:50PM EDT250.000.170.000.050.00-551034.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002023-09-27 2:37PM EDT55.000.030.010.050.00-325565.63%
ABBV240119P000600002023-08-02 11:27AM EDT60.000.050.000.750.00-13982.81%
ABBV240119P000650002023-09-06 12:28PM EDT65.000.030.020.200.00-57963.97%
ABBV240119P000700002023-09-27 9:53AM EDT70.000.010.010.200.00-260458.30%
ABBV240119P000750002023-09-11 11:35AM EDT75.000.060.010.160.00-228752.05%
ABBV240119P000800002023-09-19 11:06AM EDT80.000.020.020.160.00-21,29551.66%
ABBV240119P000850002023-09-13 11:44AM EDT85.000.080.020.170.00-22,24247.56%
ABBV240119P000900002023-09-14 9:35AM EDT90.000.150.100.200.00-117644.29%
ABBV240119P000950002023-09-28 10:30AM EDT95.000.200.050.200.00-11,57440.14%
ABBV240119P000975002023-09-27 11:26AM EDT97.500.180.060.260.00-21,83539.70%
ABBV240119P001000002023-09-21 10:47AM EDT100.000.170.070.380.00-51,34740.21%
ABBV240119P001050002023-09-29 10:01AM EDT105.000.300.150.39-0.06-16.67%22,84336.21%
ABBV240119P001100002023-09-27 12:13PM EDT110.000.740.120.540.00-11,28534.33%
ABBV240119P001150002023-09-27 11:28AM EDT115.000.420.290.660.00-22,11031.57%
ABBV240119P001200002023-09-28 3:30PM EDT120.000.650.690.760.00-232,74428.39%
ABBV240119P001250002023-09-29 11:47AM EDT125.001.021.011.07+0.10+10.87%54,69526.59%
ABBV240119P001300002023-09-27 3:26PM EDT130.001.251.501.570.00-183,17825.16%
ABBV240119P001350002023-09-29 10:33AM EDT135.002.022.222.30+0.02+1.00%86,62223.81%
ABBV240119P001400002023-09-29 11:48AM EDT140.003.293.253.35+0.38+13.06%16,72222.57%
ABBV240119P001450002023-09-28 3:12PM EDT145.004.304.754.900.00-134,88021.66%
ABBV240119P001500002023-09-29 9:41AM EDT150.006.506.806.95+0.50+8.33%15,24020.75%
ABBV240119P001550002023-09-28 3:53PM EDT155.008.409.559.650.00-7442,67120.12%
ABBV240119P001600002023-09-27 10:38AM EDT160.0010.6312.8513.050.00-92,62719.95%
ABBV240119P001650002023-09-14 10:40AM EDT165.0013.3016.8017.100.00-432220.52%
ABBV240119P001700002023-09-19 1:57PM EDT170.0017.8521.3021.600.00-52721.84%
ABBV240119P001750002023-09-18 11:44AM EDT175.0022.6526.0526.500.00-103524.50%
ABBV240119P001800002023-09-15 2:45PM EDT180.0028.2030.7031.350.00-11326.58%
ABBV240119P001850002023-03-27 2:50PM EDT185.0028.9524.4025.350.00-3280.00%
ABBV240119P001900002023-05-11 11:25AM EDT190.0044.5851.8552.850.00-4074.65%
ABBV240119P001950002023-01-12 4:50PM EDT195.0043.3042.4043.800.00-200.00%
ABBV240119P002000002023-03-14 2:12PM EDT200.0048.6736.8537.950.00-120.00%
ABBV240119P002100002023-05-24 9:44AM EDT210.0068.2572.4074.800.00-1091.50%
ABBV240119P002200002022-09-15 3:24PM EDT220.0077.8875.7577.800.00-2072.80%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%