Australia markets open in 4 hours 48 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.09+1.42 (+0.92%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002023-02-10 11:15AM EDT70.0081.7679.4081.000.00-4140.00%
ABBV240621C000750002023-01-17 1:36PM EDT75.0080.3575.4076.750.00-1110.00%
ABBV240621C000850002023-03-15 1:56PM EDT85.0069.4670.0071.000.00-1611532.94%
ABBV240621C000900002023-03-17 10:21AM EDT90.0065.8865.1566.300.00-1832.18%
ABBV240621C000950002022-11-22 10:51AM EDT95.0065.5668.2570.900.00-1156.81%
ABBV240621C001000002023-01-11 1:49PM EDT100.0058.5053.9055.250.00-152518.34%
ABBV240621C001050002022-12-27 10:58AM EDT105.0060.4544.9546.600.00-150.00%
ABBV240621C001100002023-01-09 11:14AM EDT110.0056.9239.5541.050.00-34410.00%
ABBV240621C001150002023-03-22 9:54AM EDT115.0045.1042.8044.000.00-113528.35%
ABBV240621C001200002023-03-08 3:21PM EDT120.0034.9939.0539.850.00-133127.57%
ABBV240621C001250002023-03-20 11:00AM EDT125.0035.3035.3035.900.00-13226.93%
ABBV240621C001300002023-03-07 3:33PM EDT130.0031.0031.6032.400.00-51626.85%
ABBV240621C001350002023-03-23 10:48AM EDT135.0028.4828.0528.75+3.63+14.61%12,05726.11%
ABBV240621C001400002023-03-21 2:58PM EDT140.0025.9024.6025.750.00-2546026.15%
ABBV240621C001450002023-03-16 10:23AM EDT145.0020.5521.5022.100.00-240224.81%
ABBV240621C001500002023-03-15 9:54AM EDT150.0017.2518.5519.450.00-1779624.71%
ABBV240621C001550002023-03-23 11:27AM EDT155.0016.8116.0516.40+0.01+0.06%21,29523.69%
ABBV240621C001600002023-03-22 12:35PM EDT160.0014.3513.7014.050.00-1060523.36%
ABBV240621C001650002023-03-23 10:42AM EDT165.0011.8511.4511.75-0.75-5.95%111822.77%
ABBV240621C001700002023-03-23 10:49AM EDT170.009.809.509.85-0.49-4.76%261622.43%
ABBV240621C001750002023-03-22 11:23AM EDT175.008.547.808.100.00-129421.98%
ABBV240621C001800002023-03-20 12:16PM EDT180.006.756.356.650.00-11728521.66%
ABBV240621C001850002023-03-15 12:30PM EDT185.004.855.205.400.00-1030521.35%
ABBV240621C001900002023-03-10 4:49PM EDT190.003.454.154.350.00-28684921.07%
ABBV240621C001950002023-03-06 12:23PM EDT195.003.753.253.450.00-22520.77%
ABBV240621C002000002023-03-22 10:05AM EDT200.002.352.582.740.00-115220.56%
ABBV240621C002100002023-03-23 12:02PM EDT210.001.641.521.70-0.14-7.87%23220.22%
ABBV240621C002200002023-03-21 11:24AM EDT220.001.100.891.110.00-26220.26%
ABBV240621C002300002023-02-14 10:30AM EDT230.000.900.210.940.00-11821.40%
ABBV240621C002400002023-03-15 3:51PM EDT240.000.350.000.500.00-22720.62%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002023-03-14 3:15PM EDT70.000.610.001.010.00-26843.05%
ABBV240621P000750002023-03-06 1:58PM EDT75.000.600.001.370.00-12442.42%
ABBV240621P000800002023-02-24 1:22PM EDT80.000.920.431.950.00-1712642.58%
ABBV240621P000850002023-03-16 1:55PM EDT85.001.110.521.720.00-727438.07%
ABBV240621P000900002023-02-06 1:13PM EDT90.001.741.321.600.00-243534.42%
ABBV240621P000950002023-03-01 11:41AM EDT95.001.621.561.860.00-22232.81%
ABBV240621P001000002023-03-21 12:40PM EDT100.002.071.972.250.00-11650031.63%
ABBV240621P001050002023-02-09 11:20AM EDT105.002.602.683.250.00-22232.27%
ABBV240621P001100002023-03-20 12:16PM EDT110.003.173.003.250.00-22815829.38%
ABBV240621P001150002023-03-16 3:24PM EDT115.003.753.654.050.00-124428.75%
ABBV240621P001200002023-03-17 10:35AM EDT120.004.804.404.800.00-13469827.70%
ABBV240621P001250002023-03-21 12:35PM EDT125.005.455.205.700.00-3033126.73%
ABBV240621P001300002023-03-17 10:38AM EDT130.006.906.406.850.00-11435526.00%
ABBV240621P001350002023-03-22 9:47AM EDT135.007.407.658.100.00-177825.16%
ABBV240621P001400002023-03-09 1:40PM EDT140.009.209.109.60-1.20-11.54%134124.44%
ABBV240621P001450002023-03-20 3:57PM EDT145.0011.0010.8011.250.00-5001,06023.66%
ABBV240621P001500002023-03-22 1:33PM EDT150.0012.7012.7013.150.00-121,14922.93%
ABBV240621P001550002023-03-22 12:31PM EDT155.0014.6014.8515.250.00-59722.17%
ABBV240621P001600002023-03-21 12:35PM EDT160.0017.1517.2517.650.00-2028321.50%
ABBV240621P001650002023-03-07 4:36PM EDT165.0020.1519.9020.350.00-23121820.89%
ABBV240621P001700002023-01-24 11:55AM EDT170.0028.7323.6525.050.00-115622.89%
ABBV240621P001750002023-02-13 3:41PM EDT175.0026.9926.5027.750.00-2221.61%
ABBV240621P001800002023-02-16 10:30AM EDT180.0033.4528.6532.900.00-2423.85%
ABBV240621P001850002023-02-09 10:46AM EDT185.0038.2536.9039.400.00-2228.10%
ABBV240621P001900002023-02-13 2:25PM EDT190.0038.5737.7039.750.00-6522.03%
ABBV240621P001950002023-01-27 2:40PM EDT195.0049.0542.5044.050.00-3322.23%
ABBV240621P002000002023-02-10 11:18AM EDT200.0048.8350.4552.600.00-1130.20%
ABBV240621P002200002022-07-18 2:26PM EDT220.0071.1278.9080.150.00--148.27%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-2039.46%