Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.37+1.45 (+0.92%)
At close: 04:03PM EDT
158.72 -0.65 (-0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002023-03-24 10:20AM EDT70.0085.8888.4590.500.00-18337.54%
ABBV250117C000750002023-02-28 4:01PM EDT75.0079.3582.2083.950.00--120.00%
ABBV250117C000800002023-02-15 1:09PM EDT80.0072.5072.0077.000.00-130.00%
ABBV250117C000850002022-10-12 11:23AM EDT85.0057.2361.9564.700.00--70.00%
ABBV250117C000900002023-02-23 4:16PM EDT90.0064.4066.9569.900.00-41523.46%
ABBV250117C000950002023-03-23 1:34PM EDT95.0061.2063.6566.550.00-132129.52%
ABBV250117C001000002023-03-30 3:40PM EDT100.0059.1060.0061.900.00-116628.29%
ABBV250117C001050002023-03-30 10:16AM EDT105.0055.0555.1057.650.00-104128.08%
ABBV250117C001100002023-03-30 9:48AM EDT110.0051.1251.9552.600.00-19925.57%
ABBV250117C001150002023-03-30 12:06PM EDT115.0046.9547.9048.650.00-16225.68%
ABBV250117C001200002023-03-31 10:27AM EDT120.0043.1044.0545.45+0.15+0.35%18626.83%
ABBV250117C001250002023-03-30 10:51AM EDT125.0039.3040.3541.050.00-69625.37%
ABBV250117C001300002023-03-30 9:50AM EDT130.0036.3236.7037.500.00-19625.18%
ABBV250117C001350002023-03-31 9:32AM EDT135.0033.0033.2534.20+2.00+6.45%14325.09%
ABBV250117C001400002023-03-28 12:12PM EDT140.0029.5730.1531.050.00-213824.93%
ABBV250117C001450002023-03-31 12:10PM EDT145.0026.3026.2528.50+0.60+2.33%18,97925.29%
ABBV250117C001500002023-03-31 2:38PM EDT150.0023.8523.2024.75+0.05+0.21%119823.88%
ABBV250117C001550002023-03-30 12:53PM EDT155.0020.3020.5522.150.00-930723.71%
ABBV250117C001600002023-03-31 3:55PM EDT160.0019.0018.0020.25+0.63+3.43%1225624.13%
ABBV250117C001650002023-03-31 11:35AM EDT165.0016.8315.7017.45+1.48+9.64%319223.27%
ABBV250117C001700002023-03-30 1:10PM EDT170.0014.4013.7515.350.00-12578023.01%
ABBV250117C001750002023-03-31 1:22PM EDT175.0012.2012.3513.55-0.15-1.21%10522522.90%
ABBV250117C001800002023-03-31 3:40PM EDT180.0010.7010.2011.15+0.13+1.23%11,12221.85%
ABBV250117C001850002023-03-31 12:27PM EDT185.008.908.659.95-0.08-0.89%2541322.05%
ABBV250117C001900002023-03-27 9:33AM EDT190.007.977.258.450.00-517921.68%
ABBV250117C001950002023-03-29 9:42AM EDT195.006.506.407.350.00-13621.64%
ABBV250117C002000002023-03-30 2:30PM EDT200.005.455.606.250.00-4018521.41%
ABBV250117C002100002023-03-10 3:35PM EDT210.003.163.904.250.00-14920.66%
ABBV250117C002200002023-03-30 12:54PM EDT220.002.632.313.150.00-4520.70%
ABBV250117C002300002023-03-30 12:35PM EDT230.001.841.792.360.00-22620.82%
ABBV250117C002400002023-03-30 12:31PM EDT240.001.271.181.500.00-210820.16%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002023-03-30 12:43PM EDT70.000.920.551.230.00-4357538.29%
ABBV250117P000750002023-03-30 3:46PM EDT75.001.100.681.430.00-12829336.63%
ABBV250117P000800002023-03-30 12:34PM EDT80.001.491.121.670.00-22235.13%
ABBV250117P000850002023-03-31 1:41PM EDT85.001.731.281.85+0.06+3.59%61833.30%
ABBV250117P000900002023-03-31 1:41PM EDT90.002.081.912.18+0.06+2.97%123532.07%
ABBV250117P000950002023-03-31 1:41PM EDT95.002.512.322.50+0.05+2.03%1656330.70%
ABBV250117P001000002023-03-31 1:40PM EDT100.003.002.812.97-0.83-21.67%926029.71%
ABBV250117P001050002023-03-03 2:20PM EDT105.003.763.353.600.00-322728.99%
ABBV250117P001100002023-03-15 3:14PM EDT110.005.153.704.250.00-156128.10%
ABBV250117P001150002023-03-28 11:26AM EDT115.005.154.505.100.00-32427.47%
ABBV250117P001200002023-03-31 3:54PM EDT120.005.655.305.90-1.11-16.42%125126.54%
ABBV250117P001250002023-03-30 3:28PM EDT125.007.166.606.950.00-3417325.88%
ABBV250117P001300002023-03-29 11:34AM EDT130.008.437.458.650.00-17726.04%
ABBV250117P001350002023-03-29 11:34AM EDT135.009.809.1510.000.00-15525.37%
ABBV250117P001400002023-03-28 3:31PM EDT140.0011.1510.0511.500.00-1054624.72%
ABBV250117P001450002023-03-30 12:50PM EDT145.0012.9011.9013.150.00-101,02224.06%
ABBV250117P001500002023-03-30 1:10PM EDT150.0014.5013.4014.300.00-13564322.57%
ABBV250117P001550002023-03-31 11:25AM EDT155.0016.5715.4517.15-0.63-3.66%3155822.98%
ABBV250117P001600002023-03-21 9:30AM EDT160.0019.7817.3518.500.00-848321.35%
ABBV250117P001650002023-03-09 4:43PM EDT165.0026.1020.2021.800.00-21221.80%
ABBV250117P001700002023-01-06 2:10PM EDT170.0023.9029.4531.700.00-1212129.75%
ABBV250117P001750002023-02-14 12:26PM EDT175.0029.9727.9529.250.00-21123.02%
ABBV250117P001800002023-03-23 11:19AM EDT180.0031.6028.2030.350.00-51720.15%
ABBV250117P001850002023-03-30 3:36PM EDT185.0033.4131.7033.750.00-120119.78%
ABBV250117P001900002023-03-30 3:33PM EDT190.0036.7935.1537.250.00-1219.29%
ABBV250117P002000002023-03-30 11:51AM EDT200.0044.5042.9544.500.00-951317.82%
ABBV250117P002100002022-12-19 11:03AM EDT210.0053.0059.8062.150.00-101031.14%
ABBV250117P002200002023-01-10 2:36PM EDT220.0062.0069.7571.550.00-1032.73%