Australia markets close in 3 hours 18 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.81+0.72 (+0.40%)
At close: 04:00PM EST
179.51 +0.70 (+0.39%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240315C000750002024-02-13 10:37AM EST75.0098.73102.40106.000.00-33193.36%
ABBV240315C000800002024-01-11 3:04PM EST80.0082.6092.3096.200.00-3500.00%
ABBV240315C000900002023-12-04 11:05AM EST90.0056.0071.1071.550.00-110.00%
ABBV240315C000950002023-07-21 11:18AM EST95.0050.2855.7056.700.00-210.00%
ABBV240315C001000002024-01-11 3:35PM EST100.0063.8072.5576.200.00-20450.00%
ABBV240315C001050002023-05-19 9:22AM EST105.0042.8035.1036.100.00-110.00%
ABBV240315C001100002024-01-11 3:02PM EST110.0053.6562.4566.450.00-1500.00%
ABBV240315C001150002024-02-21 11:25AM EST115.0060.2463.2066.200.00-4858123.54%
ABBV240315C001200002024-02-20 12:53PM EST120.0057.6057.5561.200.00-57103.61%
ABBV240315C001250002024-02-12 11:49AM EST125.0048.9352.7056.250.00-5697.66%
ABBV240315C001300002024-02-16 10:09AM EST130.0047.6747.4051.250.00-1184.23%
ABBV240315C001350002024-02-02 3:43PM EST135.0035.3543.1545.000.00-328767.09%
ABBV240315C001400002024-02-26 9:33AM EST140.0039.6038.3039.95+1.93+5.12%195561.52%
ABBV240315C001450002024-02-26 9:54AM EST145.0034.6933.1534.70+2.01+6.15%21,03267.55%
ABBV240315C001500002024-02-26 3:14PM EST150.0029.7928.5529.95+0.59+2.02%193,03050.00%
ABBV240315C001550002024-02-26 3:30PM EST155.0024.5023.2525.70+0.50+2.08%643,59063.33%
ABBV240315C001600002024-02-26 3:41PM EST160.0019.4017.3020.60+1.05+5.72%174,80552.47%
ABBV240315C001625002024-02-23 10:26AM EST162.5016.7716.5017.700.00-121243.41%
ABBV240315C001650002024-02-26 3:25PM EST165.0014.6513.4515.80+0.40+2.81%155,32444.48%
ABBV240315C001700002024-02-26 3:15PM EST170.0010.009.4510.10+1.11+12.49%773,70328.14%
ABBV240315C001725002024-02-23 9:32AM EST172.506.507.307.500.00-21022.29%
ABBV240315C001750002024-02-26 3:38PM EST175.005.475.255.45+0.24+4.59%1536,83520.35%
ABBV240315C001775002024-02-26 2:33PM EST177.504.103.503.60+0.45+12.33%8136218.36%
ABBV240315C001800002024-02-26 3:56PM EST180.002.222.152.210.00-3654,03317.40%
ABBV240315C001825002024-02-26 3:47PM EST182.501.291.221.270.00-23724117.04%
ABBV240315C001850002024-02-26 3:51PM EST185.000.740.650.71+0.03+4.23%1282,96817.21%
ABBV240315C001875002024-02-26 3:52PM EST187.500.360.320.36-0.03-7.69%209117.21%
ABBV240315C001900002024-02-26 3:35PM EST190.000.150.150.180.00-5127617.46%
ABBV240315C001925002024-02-26 11:46AM EST192.500.14--+0.14---0.00%
ABBV240315C001950002024-02-26 2:57PM EST195.000.030.010.10-0.02-40.00%1635620.75%
ABBV240315C002000002024-01-17 3:04PM EST200.000.010.000.330.00-68331.98%
ABBV240315C002100002024-01-11 3:48PM EST210.000.010.000.390.00-215243.90%
ABBV240315C002200002023-09-25 12:01PM EST220.000.050.000.240.00-22749.17%
ABBV240315C002300002024-01-24 12:06PM EST230.000.060.000.150.00-1353.61%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240315P000700002023-11-30 1:18PM EST70.000.100.000.300.00-629181.64%
ABBV240315P000750002023-11-13 11:36AM EST75.000.160.002.140.00-286230.76%
ABBV240315P000800002023-11-28 1:03PM EST80.000.080.000.300.00-313157.42%
ABBV240315P000850002024-01-30 12:23PM EST85.000.020.000.150.00-3446134.38%
ABBV240315P000900002024-01-12 11:59AM EST90.000.010.000.150.00-217124.61%
ABBV240315P000950002024-01-19 2:48PM EST95.000.030.000.150.00-270115.63%
ABBV240315P001000002024-01-09 9:58AM EST100.000.050.000.150.00-230107.03%
ABBV240315P001050002024-01-04 9:39AM EST105.000.130.000.150.00-177598.83%
ABBV240315P001100002024-02-09 2:58PM EST110.000.010.000.150.00-226991.02%
ABBV240315P001150002024-02-16 3:46PM EST115.000.070.000.150.00-134583.20%
ABBV240315P001200002024-02-16 3:46PM EST120.000.090.000.370.00-159685.94%
ABBV240315P001250002024-02-14 9:33AM EST125.000.030.000.370.00-550078.13%
ABBV240315P001300002024-02-23 2:00PM EST130.000.010.000.370.00-21,31870.61%
ABBV240315P001350002024-02-26 3:14PM EST135.000.050.000.09+0.03+150.00%32,73852.15%
ABBV240315P001400002024-02-20 9:32AM EST140.000.020.000.030.00-13,19343.75%
ABBV240315P001450002024-02-26 3:14PM EST145.000.030.000.050.00-163,76240.63%
ABBV240315P001500002024-02-26 2:07PM EST150.000.010.020.04-0.01-50.00%703,56033.79%
ABBV240315P001550002024-02-26 1:20PM EST155.000.040.010.48+0.02+100.00%551,83643.21%
ABBV240315P001575002024-02-22 3:59PM EST157.500.080.020.570.00-13541.04%
ABBV240315P001600002024-02-26 3:10PM EST160.000.050.040.07-0.02-28.57%694,05224.51%
ABBV240315P001625002024-02-26 10:07AM EST162.500.060.030.48-0.12-66.67%31331.69%
ABBV240315P001650002024-02-26 3:59PM EST165.000.120.110.12-0.05-29.41%222,16520.46%
ABBV240315P001675002024-02-26 3:21PM EST167.500.190.170.20-0.06-24.00%11524819.19%
ABBV240315P001700002024-02-26 3:05PM EST170.000.310.280.34-0.12-27.91%541,14417.97%
ABBV240315P001725002024-02-26 2:59PM EST172.500.530.540.60-0.37-41.11%6521916.94%
ABBV240315P001750002024-02-26 3:59PM EST175.001.031.031.06-0.26-20.16%1961,82116.09%
ABBV240315P001775002024-02-26 3:29PM EST177.501.651.731.80-0.41-19.90%14434415.20%
ABBV240315P001800002024-02-26 3:59PM EST180.002.912.872.98-0.79-21.35%16118614.71%
ABBV240315P001825002024-02-26 3:56PM EST182.504.454.454.60-0.55-11.00%992314.37%
ABBV240315P001850002024-02-16 3:24PM EST185.007.206.406.600.00-1214.21%
ABBV240315P001875002024-02-20 3:32PM EST187.5011.158.459.000.00--016.53%
ABBV240315P001900002024-02-26 9:48AM EST190.0010.759.8511.50-1.15-9.66%5219.83%
ABBV240315P001950002024-02-23 3:20PM EST195.0016.9215.3516.500.00-3125.93%