Australia markets close in 1 hour 28 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.74-0.69 (-0.45%)
At close: 04:00PM EDT
152.50 -0.24 (-0.16%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002023-07-13 9:51AM EDT70.0064.6582.3583.350.00-91649.95%
ABBV240621C000750002023-07-13 9:51AM EDT75.0059.8077.4578.450.00-51147.31%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002023-08-01 11:13AM EDT85.0064.5060.8063.350.00-130.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.090.000.000.00-100.00%
ABBV240621C001000002023-09-14 10:25AM EDT100.0054.830.000.000.00-500.00%
ABBV240621C001050002023-08-17 11:04AM EDT105.0048.6248.1548.750.00-125229.57%
ABBV240621C001100002023-08-17 11:03AM EDT110.0044.1243.4044.200.00-395429.15%
ABBV240621C001150002023-09-13 2:18PM EDT115.0039.450.000.000.00-100.00%
ABBV240621C001200002023-09-14 10:44AM EDT120.0036.600.000.000.00-100.00%
ABBV240621C001250002023-08-22 12:18PM EDT125.0029.2031.8532.450.00-17930.69%
ABBV240621C001300002023-09-20 10:17AM EDT130.0028.500.000.000.00-100.00%
ABBV240621C001350002023-09-20 3:45PM EDT135.0024.200.000.000.00-300.00%
ABBV240621C001400002023-09-22 12:16PM EDT140.0020.550.000.000.00-300.00%
ABBV240621C001450002023-09-15 3:18PM EDT145.0015.950.000.000.00-800.00%
ABBV240621C001500002023-09-22 11:04AM EDT150.0013.970.000.000.00-300.00%
ABBV240621C001550002023-09-22 1:25PM EDT155.0010.850.000.000.00-600.39%
ABBV240621C001600002023-09-22 12:36PM EDT160.008.800.000.000.00-301.56%
ABBV240621C001650002023-09-22 12:15PM EDT165.006.600.000.000.00-2701.56%
ABBV240621C001700002023-09-22 2:11PM EDT170.004.800.000.000.00-503.13%
ABBV240621C001750002023-09-20 1:14PM EDT175.003.750.000.000.00-303.13%
ABBV240621C001800002023-09-20 3:04PM EDT180.002.500.000.000.00-303.13%
ABBV240621C001850002023-09-15 3:38PM EDT185.001.530.000.000.00-106.25%
ABBV240621C001900002023-09-20 10:46AM EDT190.001.260.000.000.00-106.25%
ABBV240621C001950002023-09-11 2:12PM EDT195.000.560.000.000.00-206.25%
ABBV240621C002000002023-09-20 11:44AM EDT200.000.600.000.000.00-306.25%
ABBV240621C002100002023-09-20 10:11AM EDT210.000.340.000.000.00-206.25%
ABBV240621C002200002023-09-20 10:10AM EDT220.000.230.000.000.00-206.25%
ABBV240621C002300002023-09-20 10:09AM EDT230.000.180.000.000.00-2012.50%
ABBV240621C002400002023-09-20 10:10AM EDT240.000.070.000.000.00-2012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002023-09-22 10:13AM EDT70.000.280.000.000.00-2025.00%
ABBV240621P000750002023-09-22 10:12AM EDT75.000.310.000.000.00-2012.50%
ABBV240621P000800002023-09-22 10:11AM EDT80.000.390.000.000.00-2012.50%
ABBV240621P000850002023-09-22 10:12AM EDT85.000.350.000.000.00-2012.50%
ABBV240621P000900002023-09-22 10:14AM EDT90.000.510.000.000.00-2012.50%
ABBV240621P000950002023-09-22 10:13AM EDT95.000.630.000.000.00-2012.50%
ABBV240621P001000002023-09-20 1:41PM EDT100.000.570.000.000.00-12012.50%
ABBV240621P001050002023-09-14 9:48AM EDT105.001.000.000.000.00-1012.50%
ABBV240621P001100002023-09-22 11:26AM EDT110.001.350.000.000.00-106.25%
ABBV240621P001150002023-09-20 12:48PM EDT115.001.520.000.000.00-306.25%
ABBV240621P001200002023-09-22 12:02PM EDT120.002.160.000.000.00-106.25%
ABBV240621P001250002023-09-14 3:01PM EDT125.002.690.000.000.00-1006.25%
ABBV240621P001300002023-09-22 12:33PM EDT130.003.640.000.000.00-303.13%
ABBV240621P001350002023-09-22 1:45PM EDT135.004.650.000.000.00-203.13%
ABBV240621P001400002023-09-22 12:33PM EDT140.005.550.000.000.00-303.13%
ABBV240621P001450002023-09-22 12:04PM EDT145.007.050.000.000.00-101.56%
ABBV240621P001500002023-09-20 10:41AM EDT150.008.450.000.000.00-100.39%
ABBV240621P001550002023-09-15 1:01PM EDT155.0011.050.000.000.00-200.00%
ABBV240621P001600002023-09-14 12:46PM EDT160.0012.700.000.000.00-100.00%
ABBV240621P001650002023-09-14 10:30AM EDT165.0015.800.000.000.00-100.00%
ABBV240621P001700002023-07-07 1:11PM EDT170.0034.8823.8524.600.00-218425.97%
ABBV240621P001750002023-07-20 11:53AM EDT175.0034.0526.1527.150.00-7523.40%
ABBV240621P001800002023-05-18 2:22PM EDT180.0038.2040.6043.550.00-24049.14%
ABBV240621P001850002023-02-09 10:46AM EDT185.0038.2536.9039.400.00-2233.12%
ABBV240621P001900002023-07-13 3:06PM EDT190.0056.8237.4038.100.00-1017.54%
ABBV240621P001950002023-07-31 9:31AM EDT195.0044.1546.3047.450.00-1032.81%
ABBV240621P002000002023-02-10 11:18AM EDT200.0048.8350.4552.600.00-1135.09%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.800.000.000.00-100.00%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-2046.71%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--00.00%