Australia markets open in 4 hours 33 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
176.20-1.80 (-1.01%)
As of 01:27PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920C001000002024-02-28 11:58AM EST100.0077.7775.2078.950.00-203059.06%
ABBV240920C001050002024-01-02 10:06AM EST105.0053.7861.7065.600.00--20.00%
ABBV240920C001100002023-11-27 12:31PM EST110.0031.2545.6046.750.00--10.00%
ABBV240920C001200002024-01-29 11:54AM EST120.0046.0957.1060.950.00-41451.81%
ABBV240920C001250002024-01-09 1:26PM EST125.0038.4850.1053.700.00-1438.77%
ABBV240920C001300002024-02-05 11:25AM EST130.0044.3546.3049.150.00-1537.26%
ABBV240920C001350002024-02-16 3:43PM EST135.0045.1442.7543.900.00-11532.87%
ABBV240920C001400002024-02-13 12:28PM EST140.0036.4738.4039.350.00-29831.20%
ABBV240920C001450002024-02-14 11:19AM EST145.0032.1534.2034.550.00-106128.51%
ABBV240920C001500002024-02-23 3:26PM EST150.0032.0429.9030.200.00-222627.06%
ABBV240920C001550002024-02-26 9:47AM EST155.0028.5525.8026.050.00-28025.79%
ABBV240920C001600002024-02-27 10:10AM EST160.0022.8621.8022.100.00-243024.60%
ABBV240920C001650002024-02-28 10:22AM EST165.0019.4218.1518.350.00-140223.40%
ABBV240920C001700002024-02-28 3:55PM EST170.0015.9214.7514.950.00-168722.41%
ABBV240920C001750002024-02-27 3:18PM EST175.0013.4411.6511.900.00-274721.52%
ABBV240920C001800002024-02-29 10:23AM EST180.009.479.109.25-0.56-5.58%21,14420.76%
ABBV240920C001850002024-02-29 12:51PM EST185.007.146.907.05-0.56-7.27%5999520.18%
ABBV240920C001900002024-02-29 10:35AM EST190.005.305.055.25-0.50-8.62%346519.70%
ABBV240920C001950002024-02-29 12:14PM EST195.003.793.703.85-0.81-17.61%318819.37%
ABBV240920C002000002024-02-28 9:34AM EST200.003.402.572.690.00-141018.89%
ABBV240920C002100002024-02-27 2:27PM EST210.001.571.171.240.00-31318.25%
ABBV240920C002200002024-02-26 12:28PM EST220.000.800.470.540.00-3517.91%
ABBV240920C002300002024-02-16 9:33AM EST230.000.500.000.500.00-3320.36%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920P000750002024-01-23 10:20AM EST75.000.050.000.200.00-7951.27%
ABBV240920P000800002023-12-08 10:05AM EST80.000.250.000.570.00-2450.20%
ABBV240920P000850002024-02-01 11:29AM EST85.000.230.000.500.00-2451.00%
ABBV240920P000900002024-02-01 11:29AM EST90.000.230.000.500.00-11347.41%
ABBV240920P000950002024-02-28 2:56PM EST95.000.140.000.500.00-11143.99%
ABBV240920P001000002024-02-12 2:17PM EST100.000.280.000.340.00-21438.23%
ABBV240920P001050002024-02-28 2:58PM EST105.000.330.000.400.00-11036.26%
ABBV240920P001100002024-02-21 9:40AM EST110.000.380.000.500.00-16134.72%
ABBV240920P001150002024-02-13 1:17PM EST115.000.470.000.510.00-26332.01%
ABBV240920P001200002024-02-09 11:16AM EST120.000.550.400.650.00-113630.65%
ABBV240920P001250002024-02-09 10:11AM EST125.000.650.400.680.00-2020428.16%
ABBV240920P001300002024-02-28 3:56PM EST130.000.730.401.000.00-235127.75%
ABBV240920P001350002024-02-16 2:12PM EST135.001.000.961.000.00-325424.96%
ABBV240920P001400002024-02-27 11:19AM EST140.001.171.271.360.00-131024.09%
ABBV240920P001450002024-02-28 9:34AM EST145.001.591.671.750.00-31,62222.91%
ABBV240920P001500002024-02-27 9:31AM EST150.002.152.242.310.00-179521.94%
ABBV240920P001550002024-02-28 9:34AM EST155.002.592.893.050.00-321721.03%
ABBV240920P001600002024-02-27 9:32AM EST160.003.703.854.000.00-473420.14%
ABBV240920P001650002024-02-26 9:45AM EST165.005.105.055.20+0.55+12.09%1541319.24%
ABBV240920P001700002024-02-28 2:15PM EST170.006.356.606.800.00-14718.54%
ABBV240920P001750002024-02-26 12:21PM EST175.007.648.558.700.00-329717.71%
ABBV240920P001800002024-02-28 3:51PM EST180.0010.1510.8511.100.00-1280517.06%
ABBV240920P001850002024-02-28 1:10PM EST185.0013.0513.6513.900.00-167016.34%
ABBV240920P001900002024-02-01 2:37PM EST190.0024.0516.9517.200.00-181915.74%
ABBV240920P002100002024-02-21 10:09AM EST210.0034.6031.9535.800.00-12121.00%