Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
177.24+1.19 (+0.68%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002024-02-27 3:07PM EST70.00109.450.000.000.00-791000.00%
ABBV240621C000750002023-11-15 1:44PM EST75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 12:03PM EST80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-01-12 9:40AM EST85.0078.6488.4591.050.00-64640.00%
ABBV240621C000900002023-07-18 2:53PM EST90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 10:17AM EST95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-02-29 3:54PM EST100.0076.350.000.000.00-560.00%
ABBV240621C001050002023-12-13 2:40PM EST105.0050.0557.3060.550.00-1390.00%
ABBV240621C001100002024-01-30 10:46AM EST110.0054.8565.7569.150.00-16962.77%
ABBV240621C001150002024-02-12 10:59AM EST115.0058.480.000.000.00-5270.00%
ABBV240621C001200002024-02-29 1:43PM EST120.0057.390.000.000.00-1820.00%
ABBV240621C001250002024-01-18 2:30PM EST125.0040.6551.6555.550.00-29357.56%
ABBV240621C001300002024-02-15 2:31PM EST130.0047.520.000.000.00-14470.00%
ABBV240621C001350002024-02-29 2:30PM EST135.0042.850.000.000.00-402,3960.00%
ABBV240621C001400002024-02-20 12:12PM EST140.0038.880.000.000.00-37350.00%
ABBV240621C001450002024-02-29 12:08PM EST145.0033.080.000.000.00-12,0800.00%
ABBV240621C001500002024-02-28 2:52PM EST150.0029.550.000.000.00-11,7790.00%
ABBV240621C001550002024-02-28 11:41AM EST155.0024.580.000.000.00-22,2470.00%
ABBV240621C001600002024-02-29 12:13PM EST160.0019.850.000.000.00-52,5150.00%
ABBV240621C001650002024-02-29 2:28PM EST165.0015.520.000.000.00-62,5250.00%
ABBV240621C001700002024-02-29 3:10PM EST170.0012.000.000.000.00-63,9690.00%
ABBV240621C001750002024-02-29 3:29PM EST175.008.820.000.000.00-62,1460.00%
ABBV240621C001800002024-02-29 3:59PM EST180.005.900.000.000.00-203,4720.78%
ABBV240621C001850002024-02-29 3:59PM EST185.003.950.000.000.00-118491.56%
ABBV240621C001900002024-02-29 3:50PM EST190.002.700.000.000.00-392,3003.13%
ABBV240621C001950002024-02-28 3:33PM EST195.001.940.000.000.00-115353.13%
ABBV240621C002000002024-02-29 3:59PM EST200.000.880.000.000.00-111,0206.25%
ABBV240621C002100002024-02-29 2:32PM EST210.000.310.000.000.00-2846.25%
ABBV240621C002200002024-02-29 2:30PM EST220.000.140.000.000.00-23146.25%
ABBV240621C002300002024-02-27 9:45AM EST230.000.060.000.000.00-111,31112.50%
ABBV240621C002400002023-10-26 9:23AM EST240.000.020.000.750.00-2032.76%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002023-11-10 1:27PM EST70.000.250.000.380.00-413174.12%
ABBV240621P000750002023-11-06 10:16AM EST75.000.220.000.730.00-580375.78%
ABBV240621P000800002024-02-23 12:31PM EST80.000.060.000.000.00-1069825.00%
ABBV240621P000850002024-02-02 1:14PM EST85.000.110.000.000.00-11,34225.00%
ABBV240621P000900002024-02-13 11:45AM EST90.000.210.000.000.00-259425.00%
ABBV240621P000950002024-02-26 10:25AM EST95.000.090.000.000.00-227725.00%
ABBV240621P001000002024-02-29 10:24AM EST100.000.100.000.000.00-442,51025.00%
ABBV240621P001050002024-02-26 10:37AM EST105.000.190.000.000.00-253825.00%
ABBV240621P001100002024-02-26 10:32AM EST110.000.230.000.000.00-21,19812.50%
ABBV240621P001150002024-02-23 2:24PM EST115.000.260.000.000.00-242912.50%
ABBV240621P001200002024-02-29 10:32AM EST120.000.150.000.000.00-12,19512.50%
ABBV240621P001250002024-02-29 3:44PM EST125.000.250.000.000.00-11,55912.50%
ABBV240621P001300002024-02-28 10:08AM EST130.000.300.000.000.00-102,31912.50%
ABBV240621P001350002024-02-29 1:50PM EST135.000.370.000.000.00-403,13512.50%
ABBV240621P001400002024-02-23 1:07PM EST140.000.490.000.000.00-13,49212.50%
ABBV240621P001450002024-02-29 11:22AM EST145.000.610.000.000.00-33,7246.25%
ABBV240621P001500002024-02-29 2:11PM EST150.000.910.000.000.00-73,0756.25%
ABBV240621P001550002024-02-29 10:13AM EST155.001.250.000.000.00-11,4396.25%
ABBV240621P001600002024-02-29 2:55PM EST160.002.020.000.000.00-69273.13%
ABBV240621P001650002024-02-28 1:24PM EST165.002.630.000.000.00-391,8733.13%
ABBV240621P001700002024-02-29 3:40PM EST170.004.150.000.000.00-79331.56%
ABBV240621P001750002024-02-29 3:11PM EST175.006.050.000.000.00-181,5090.78%
ABBV240621P001800002024-02-29 3:05PM EST180.008.550.000.000.00-342060.00%
ABBV240621P001850002024-02-26 9:39AM EST185.009.750.000.000.00-380.00%
ABBV240621P001900002024-02-22 2:52PM EST190.0015.050.000.000.00-550.00%
ABBV240621P001950002023-07-31 8:31AM EST195.0044.1546.3047.450.00-1091.40%
ABBV240621P002000002024-02-02 10:00AM EST200.0030.000.000.000.00-700.00%
ABBV240621P002200002023-09-15 1:37PM EST220.0067.8071.2572.700.00-10110.02%
ABBV240621P002300002022-09-30 11:34AM EST230.0093.7181.6083.250.00-20117.38%
ABBV240621P002400002023-03-27 1:03PM EST240.0082.9077.5579.000.00--086.02%