Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.66+2.03 (+1.26%)
At close: 04:03PM EST
164.00 +0.34 (+0.21%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002022-10-27 9:40AM EST70.0084.0589.0591.100.00-600.00%
ABBV240621C000750002022-08-23 8:58AM EST75.0064.8365.2567.100.00-10100.00%
ABBV240621C000850002022-10-24 10:47AM EST85.0067.0574.3076.600.00-21000.00%
ABBV240621C000900002022-11-30 11:25AM EST90.0068.5073.8576.050.00-10836.44%
ABBV240621C000950002022-11-22 9:51AM EST95.0065.5669.2571.250.00-1134.46%
ABBV240621C001000002022-12-01 9:39AM EST100.0064.2765.1566.750.00-11033.50%
ABBV240621C001050002022-12-01 9:39AM EST105.0060.0260.5062.300.00-1532.50%
ABBV240621C001100002022-10-17 8:40AM EST110.0040.4745.9547.550.00-130.00%
ABBV240621C001150002022-11-18 11:36AM EST115.0046.2052.2553.850.00-12831.09%
ABBV240621C001200002022-11-28 9:30AM EST120.0046.6547.9049.700.00-13430.23%
ABBV240621C001250002022-10-26 2:04PM EST125.0036.6641.9543.300.00-1024.77%
ABBV240621C001300002022-10-26 2:04PM EST130.0033.4838.0539.550.00-1024.71%
ABBV240621C001350002022-11-25 10:56AM EST135.0035.6537.9039.000.00-12,06029.50%
ABBV240621C001400002022-12-01 11:52AM EST140.0032.5934.0035.350.00-115228.64%
ABBV240621C001450002022-11-29 11:05AM EST145.0028.8031.3532.150.00-17028.24%
ABBV240621C001500002022-11-30 11:57AM EST150.0025.0727.8529.300.00-47828.09%
ABBV240621C001550002022-12-01 10:18AM EST155.0024.6025.5526.050.00-182627.19%
ABBV240621C001600002022-12-01 12:44PM EST160.0021.4522.7523.500.00-311726.98%
ABBV240621C001650002022-12-01 12:44PM EST165.0018.8719.8521.450.00-23327.18%
ABBV240621C001700002022-12-01 9:50AM EST170.0017.4717.6518.50-0.33-1.85%437026.05%
ABBV240621C001750002022-11-29 11:38AM EST175.0013.4015.9016.400.00-25425.76%
ABBV240621C001800002022-11-28 1:23PM EST180.0012.4513.7514.700.00-11425.76%
ABBV240621C001850002022-11-29 11:28AM EST185.0010.5012.2012.650.00-25025.12%
ABBV240621C001900002022-12-02 11:57AM EST190.0010.3510.6011.10+2.00+23.95%26324.91%
ABBV240621C001950002022-11-16 3:42PM EST195.006.509.059.950.00-12125.04%
ABBV240621C002000002022-12-01 3:58PM EST200.007.347.858.300.00-412424.30%
ABBV240621C002100002022-10-31 8:32AM EST210.003.100.000.000.00-1253.13%
ABBV240621C002200002022-11-23 1:26PM EST220.004.254.254.800.00-14424.00%
ABBV240621C002300002022-12-01 2:40PM EST230.003.002.793.650.00-61323.96%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002022-12-01 1:26PM EST70.000.930.411.450.00-45643.70%
ABBV240621P000750002022-12-01 3:25PM EST75.001.170.991.700.00-41842.04%
ABBV240621P000800002022-11-23 1:10PM EST80.001.480.881.990.00-6940.50%
ABBV240621P000850002022-11-21 12:18PM EST85.002.001.292.320.00-22039.06%
ABBV240621P000900002022-12-02 11:48AM EST90.002.001.592.20-0.14-6.54%239835.71%
ABBV240621P000950002022-10-28 1:48PM EST95.003.902.283.050.00-151536.15%
ABBV240621P001000002022-12-01 2:20PM EST100.003.002.623.000.00-21024433.26%
ABBV240621P001050002022-11-21 1:53PM EST105.004.002.973.650.00-21832.58%
ABBV240621P001100002022-11-25 11:42AM EST110.004.393.554.400.00-11131.92%
ABBV240621P001150002022-11-23 1:26PM EST115.005.450.000.000.00-106.25%
ABBV240621P001200002022-11-23 10:30AM EST120.006.265.005.550.00-118329.26%
ABBV240621P001250002022-10-24 8:56AM EST125.009.870.000.000.00-10286.25%
ABBV240621P001300002022-11-29 9:52AM EST130.008.606.807.700.00-12627.98%
ABBV240621P001350002022-11-28 3:52PM EST135.009.608.109.050.00-44427.48%
ABBV240621P001400002022-12-01 2:22PM EST140.0010.709.4510.050.00-15832726.22%
ABBV240621P001450002022-11-02 12:42PM EST145.0017.4511.4012.150.00-1511326.38%
ABBV240621P001500002022-11-15 1:34PM EST150.0018.2012.6013.550.00-2098725.31%
ABBV240621P001550002022-12-02 1:32PM EST155.0015.5014.4015.50-2.00-11.43%21524.77%
ABBV240621P001600002022-10-26 2:21PM EST160.0023.5018.4519.550.00-2026.65%
ABBV240621P001950002022-12-02 1:16PM EST195.0038.0036.6538.35-2.15-5.35%1121.05%
ABBV240621P002000002022-10-20 9:02AM EST200.0058.3047.0548.950.00-1230.14%
ABBV240621P002200002022-07-18 1:26PM EST220.0071.1278.9080.150.00--150.12%
ABBV240621P002300002022-09-30 11:34AM EST230.0093.7181.6083.250.00-2043.92%