Australia markets closed

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002023-09-13 11:49AM EDT70.0080.9082.3583.500.00-51238.99%
ABBV250117C000750002023-07-13 9:53AM EDT75.0059.9077.3078.550.00-91236.37%
ABBV250117C000800002023-07-13 10:17AM EDT80.0055.2372.4573.850.00-12235.72%
ABBV250117C000850002023-07-07 12:37PM EDT85.0052.0563.2564.850.00-1150.00%
ABBV250117C000900002023-08-16 10:41AM EDT90.0064.2863.3564.100.00-12831.54%
ABBV250117C000950002023-08-25 10:42AM EDT95.0053.8958.4059.650.00-22231.43%
ABBV250117C001000002023-09-14 10:25AM EDT100.0055.7353.9555.050.00-523430.26%
ABBV250117C001050002023-08-28 9:30AM EDT105.0045.3849.7050.750.00-19029.86%
ABBV250117C001100002023-08-14 11:40AM EDT110.0046.3944.4045.400.00-114926.01%
ABBV250117C001150002023-09-21 3:26PM EDT115.0042.3541.6042.650.00-69929.23%
ABBV250117C001200002023-09-22 10:14AM EDT120.0038.2537.7538.35-1.00-2.55%616627.84%
ABBV250117C001250002023-09-22 3:33PM EDT125.0034.4034.0034.70-0.40-1.15%3041427.56%
ABBV250117C001300002023-09-18 3:59PM EDT130.0031.5530.4031.150.00-110927.12%
ABBV250117C001350002023-09-22 12:34PM EDT135.0027.8826.8527.55+0.43+1.57%118726.26%
ABBV250117C001400002023-09-20 2:37PM EDT140.0024.7023.2024.200.00-337125.54%
ABBV250117C001450002023-09-22 12:16PM EDT145.0021.3720.5521.00+0.27+1.28%39,97224.76%
ABBV250117C001500002023-09-21 11:05AM EDT150.0018.0717.7018.20-0.30-1.63%157724.27%
ABBV250117C001550002023-09-21 3:48PM EDT155.0015.7015.1015.500.00-52,18423.60%
ABBV250117C001600002023-09-22 1:25PM EDT160.0013.1512.7513.20-0.64-4.64%11,01123.18%
ABBV250117C001650002023-09-20 11:15AM EDT165.0011.7510.6011.000.00-1369322.59%
ABBV250117C001700002023-09-22 3:10PM EDT170.009.218.809.15-0.29-3.05%71,28722.17%
ABBV250117C001750002023-09-21 3:42PM EDT175.007.307.057.50-0.20-2.67%11,48721.73%
ABBV250117C001800002023-09-22 10:44AM EDT180.006.155.656.050.00-31,31621.27%
ABBV250117C001850002023-09-21 9:38AM EDT185.004.954.704.90+0.05+1.02%61,40720.98%
ABBV250117C001900002023-09-21 1:40PM EDT190.004.053.653.900.00-1479520.65%
ABBV250117C001950002023-09-06 3:16PM EDT195.002.152.903.100.00-111620.40%
ABBV250117C002000002023-09-22 2:33PM EDT200.002.452.262.45-0.02-0.81%357520.19%
ABBV250117C002100002023-09-21 11:35AM EDT210.001.461.391.570.00-26220.05%
ABBV250117C002200002023-09-19 3:25PM EDT220.000.940.840.940.00-102119.73%
ABBV250117C002300002023-09-18 10:17AM EDT230.000.500.410.970.00-24021.66%
ABBV250117C002400002023-09-20 10:09AM EDT240.000.380.190.40+0.07+22.58%213319.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002023-09-22 9:57AM EDT70.000.450.340.500.00-1001,24236.23%
ABBV250117P000750002023-09-22 2:40PM EDT75.000.580.530.650.00-72,40934.96%
ABBV250117P000800002023-09-15 11:31AM EDT80.000.760.651.000.00-2610535.01%
ABBV250117P000850002023-09-12 1:12PM EDT85.001.250.851.200.00-149233.47%
ABBV250117P000900002023-09-12 2:33PM EDT90.001.551.181.350.00-1049631.55%
ABBV250117P000950002023-09-19 1:25PM EDT95.001.601.571.640.00-1521,44830.27%
ABBV250117P001000002023-09-20 10:30AM EDT100.001.851.962.040.00-11,24829.27%
ABBV250117P001050002023-09-19 1:14PM EDT105.002.472.392.520.00-1838728.30%
ABBV250117P001100002023-09-18 2:05PM EDT110.002.933.003.150.00-151,65727.53%
ABBV250117P001150002023-09-20 10:16AM EDT115.003.503.703.800.00-11,76926.52%
ABBV250117P001200002023-09-18 11:07AM EDT120.004.404.504.650.00-361,44825.75%
ABBV250117P001250002023-09-15 3:03PM EDT125.005.405.105.650.00-491,08824.99%
ABBV250117P001300002023-09-22 10:48AM EDT130.006.536.506.75-0.07-1.06%11,29224.12%
ABBV250117P001350002023-09-19 1:14PM EDT135.007.777.658.050.00-13,63523.33%
ABBV250117P001400002023-09-21 3:05PM EDT140.009.009.159.550.00-101,34722.55%
ABBV250117P001450002023-09-21 1:18PM EDT145.0010.9110.7511.200.00-111,81221.68%
ABBV250117P001500002023-09-15 2:44PM EDT150.0012.7012.6513.100.00-332,12120.86%
ABBV250117P001550002023-09-19 1:13PM EDT155.0014.8514.6515.250.00-1069220.04%
ABBV250117P001600002023-09-22 12:46PM EDT160.0017.0517.2517.70+0.10+0.59%11,32019.27%
ABBV250117P001650002023-09-18 2:05PM EDT165.0019.6019.9520.400.00-1517118.45%
ABBV250117P001700002023-07-26 12:44PM EDT170.0030.6527.1527.950.00-5001,05124.49%
ABBV250117P001750002023-09-19 1:13PM EDT175.0026.2526.3027.000.00-1515817.30%
ABBV250117P001800002023-03-23 11:19AM EDT180.0031.6025.4526.100.00-5170.00%
ABBV250117P001850002023-07-26 3:38PM EDT185.0043.4538.9039.800.00-141425.50%
ABBV250117P001900002023-09-13 1:13PM EDT190.0039.7238.3038.950.00-2115.77%
ABBV250117P001950002023-04-25 10:28AM EDT195.0034.1554.6056.850.00-2139.82%
ABBV250117P002000002023-07-21 3:27PM EDT200.0056.0049.3051.300.00-1323.79%
ABBV250117P002100002023-05-15 10:58AM EDT210.0063.9371.6074.400.00-70048.33%
ABBV250117P002200002023-05-15 11:46AM EDT220.0073.7782.8085.700.00-40050.93%