Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.42+1.76 (+1.07%)
At close: 03:59PM EDT
166.41 -0.01 (-0.01%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240517C000800002024-04-11 3:31PM EDT80.0088.1584.7088.550.00-600119.73%
ABBV240517C001000002023-11-22 11:10AM EDT100.0040.3855.2056.250.00-110.00%
ABBV240517C001150002024-04-11 3:09PM EDT115.0053.3849.9553.700.00-2,185072.85%
ABBV240517C001200002024-04-11 3:41PM EDT120.0047.8544.9548.950.00-10069.14%
ABBV240517C001250002024-04-12 9:56AM EDT125.0038.9339.9543.950.00-3861.87%
ABBV240517C001300002024-04-11 2:25PM EDT130.0038.9535.0039.000.00-140055.86%
ABBV240517C001350002024-04-11 2:25PM EDT135.0033.1030.0534.000.00-140073.99%
ABBV240517C001400002024-04-18 11:31AM EDT140.0027.2525.8028.950.00-75664.49%
ABBV240517C001450002024-04-17 9:36AM EDT145.0020.0022.1022.600.00-13442.77%
ABBV240517C001500002024-04-19 2:26PM EDT150.0016.7117.2518.40-0.19-1.12%172942.20%
ABBV240517C001550002024-04-19 10:52AM EDT155.0011.9713.0513.30-0.08-0.66%374532.76%
ABBV240517C001600002024-04-19 12:01PM EDT160.009.009.059.35+0.39+4.53%151,42130.30%
ABBV240517C001650002024-04-19 3:43PM EDT165.005.855.956.05+0.65+12.50%6846,88328.50%
ABBV240517C001700002024-04-19 3:52PM EDT170.003.403.403.55+0.68+25.00%5494,01927.20%
ABBV240517C001750002024-04-19 3:53PM EDT175.001.761.751.84+0.47+36.43%43712,81026.07%
ABBV240517C001800002024-04-19 3:54PM EDT180.000.840.750.84+0.28+50.00%5,2192,57925.23%
ABBV240517C001850002024-04-19 3:42PM EDT185.000.330.310.37+0.05+17.86%251,95125.15%
ABBV240517C001900002024-04-19 1:20PM EDT190.000.140.060.15+0.03+27.27%21,78925.10%
ABBV240517C001950002024-04-16 12:24PM EDT195.000.040.020.250.00-51,19331.79%
ABBV240517C002000002024-04-16 10:22AM EDT200.000.100.020.190.00-256234.18%
ABBV240517C002100002024-04-08 10:42AM EDT210.000.010.000.200.00-21741.80%
ABBV240517C002200002024-03-07 11:23AM EDT220.000.090.001.220.00-1158.96%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240517P000750002024-04-08 9:32AM EDT75.000.040.000.080.00-937106.25%
ABBV240517P000800002024-03-26 1:22PM EDT80.000.040.002.130.00-13158.30%
ABBV240517P000850002024-01-25 3:11PM EDT85.000.050.000.450.00-1012112.21%
ABBV240517P000900002024-01-25 3:10PM EDT90.000.050.000.320.00-2998.63%
ABBV240517P000950002024-04-15 10:37AM EDT95.000.010.000.560.00-22198.54%
ABBV240517P001000002024-01-09 2:41PM EDT100.000.230.000.510.00-21989.16%
ABBV240517P001050002024-04-09 12:02PM EDT105.000.020.001.270.00-103995.65%
ABBV240517P001100002024-03-28 3:00PM EDT110.000.050.002.13-0.04-44.44%51,00097.46%
ABBV240517P001150002024-04-10 2:50PM EDT115.000.030.001.150.00-51,66477.88%
ABBV240517P001200002024-04-16 10:01AM EDT120.000.190.001.150.00-11,06570.31%
ABBV240517P001250002024-04-16 12:53PM EDT125.000.090.002.150.00-235172.49%
ABBV240517P001300002024-04-18 10:46AM EDT130.000.170.010.300.00-560049.07%
ABBV240517P001350002024-04-17 2:44PM EDT135.000.160.040.280.00-1922642.14%
ABBV240517P001400002024-04-19 1:08PM EDT140.000.200.200.50-0.09-31.03%112,36440.63%
ABBV240517P001450002024-04-19 1:04PM EDT145.000.350.340.41-0.12-25.53%151,14132.45%
ABBV240517P001500002024-04-19 12:37PM EDT150.000.720.670.74-0.12-14.29%2241330.40%
ABBV240517P001550002024-04-19 2:42PM EDT155.001.371.221.36-0.15-9.87%501,22328.74%
ABBV240517P001600002024-04-19 3:12PM EDT160.002.352.222.28-0.40-14.55%4,0651,50626.31%
ABBV240517P001650002024-04-19 3:38PM EDT165.004.053.854.05-0.75-15.62%5681,76525.37%
ABBV240517P001700002024-04-19 3:54PM EDT170.006.356.506.65-0.93-12.77%601,64424.55%
ABBV240517P001750002024-04-19 3:49PM EDT175.009.939.8010.10-1.02-9.32%287123.93%
ABBV240517P001800002024-04-19 12:48PM EDT180.0014.4012.9014.30+0.90+6.67%2342224.07%
ABBV240517P001850002024-04-18 10:09AM EDT185.0018.8517.2520.650.00-132641.72%
ABBV240517P001900002024-03-12 10:00AM EDT190.0011.1223.3523.850.00-2528.03%
ABBV240517P002000002024-04-17 3:49PM EDT200.0035.2431.5535.550.00-1158.23%