Australia markets close in 2 hours 27 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.41+1.75 (+1.06%)
At close: 04:00PM EDT
166.20 -0.21 (-0.13%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002024-04-12 9:54AM EDT70.0093.9495.9598.700.00-3658.25%
ABBV250117C000750002024-04-11 3:59PM EDT75.0092.4790.5594.000.00-411253.49%
ABBV250117C000800002024-01-11 11:19AM EDT80.0084.0193.1096.750.00-2092.57%
ABBV250117C000850002024-04-18 11:55AM EDT85.0082.3180.7584.450.00-53361.71%
ABBV250117C000900002024-03-05 2:32PM EDT90.0089.5176.4079.950.00-2459.92%
ABBV250117C000950002024-01-11 3:26PM EDT95.0069.1578.0081.000.00-2573.91%
ABBV250117C001000002024-04-11 3:22PM EDT100.0068.4466.4069.550.00-424849.77%
ABBV250117C001050002024-04-09 2:01PM EDT105.0064.5061.7065.100.00-459048.34%
ABBV250117C001100002024-02-23 4:08PM EDT110.0069.7067.5071.850.00-117574.59%
ABBV250117C001150002024-04-12 11:57AM EDT115.0049.9552.0055.450.00-112042.25%
ABBV250117C001200002024-04-19 10:29AM EDT120.0049.0047.6550.70+1.24+2.60%118639.51%
ABBV250117C001250002024-04-12 1:23PM EDT125.0041.6543.0045.500.00-142135.38%
ABBV250117C001300002024-04-11 3:14PM EDT130.0041.1539.6041.450.00-737734.75%
ABBV250117C001350002024-04-18 2:58PM EDT135.0035.4335.1537.450.00-4524933.86%
ABBV250117C001400002024-04-10 11:02AM EDT140.0034.0331.5033.250.00-557132.17%
ABBV250117C001450002024-04-17 1:58PM EDT145.0026.6228.2528.950.00-110,33330.05%
ABBV250117C001500002024-04-17 1:06PM EDT150.0023.2723.7525.500.00-322,52129.46%
ABBV250117C001550002024-04-18 9:33AM EDT155.0020.1621.1021.550.00-14,34727.52%
ABBV250117C001600002024-04-19 12:15PM EDT160.0017.9017.5018.80-0.47-2.56%6422,42227.48%
ABBV250117C001650002024-04-18 9:33AM EDT165.0014.0914.4015.350.00-11,53925.73%
ABBV250117C001700002024-04-19 12:10PM EDT170.0012.4912.1512.70-0.51-3.92%694,32424.99%
ABBV250117C001750002024-04-19 2:29PM EDT175.009.6510.0010.35+0.30+3.21%266,44924.30%
ABBV250117C001800002024-04-19 2:51PM EDT180.007.858.008.35+0.25+3.29%46,99123.76%
ABBV250117C001850002024-04-18 2:15PM EDT185.005.946.306.650.00-272,18523.28%
ABBV250117C001900002024-04-19 11:09AM EDT190.004.704.955.20+0.13+2.84%51,25422.81%
ABBV250117C001950002024-04-18 10:38AM EDT195.004.003.804.050.00-41,26022.48%
ABBV250117C002000002024-04-19 2:51PM EDT200.002.832.783.10-0.10-3.41%13,83022.14%
ABBV250117C002100002024-04-19 9:32AM EDT210.001.451.651.76+0.04+2.84%11,94921.61%
ABBV250117C002200002024-04-19 12:58PM EDT220.000.940.741.01+0.21+28.77%461421.45%
ABBV250117C002300002024-04-18 10:12AM EDT230.000.500.330.630.00-510821.78%
ABBV250117C002400002024-04-15 10:02AM EDT240.000.250.220.600.00-146423.77%
ABBV250117C002500002024-04-02 2:04PM EDT250.000.400.150.500.00-72625.03%
ABBV250117C002600002024-04-03 2:36PM EDT260.000.310.030.750.00-24428.89%
ABBV250117C002700002024-04-01 9:41AM EDT270.000.380.030.750.00--230.79%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002024-04-18 9:33AM EDT70.000.100.100.200.00-31,68645.56%
ABBV250117P000750002024-02-27 4:54PM EDT75.000.180.100.600.00-12,52150.07%
ABBV250117P000800002024-04-16 12:49PM EDT80.000.320.120.750.00-160848.36%
ABBV250117P000850002024-04-19 2:25PM EDT85.000.330.150.53-0.14-29.79%11,27942.07%
ABBV250117P000900002024-04-19 2:27PM EDT90.000.410.180.45-0.08-16.33%161037.79%
ABBV250117P000950002024-04-04 12:36PM EDT95.000.530.230.900.00-12,00039.69%
ABBV250117P001000002024-04-19 2:58PM EDT100.000.670.420.67-0.11-14.10%21,76334.47%
ABBV250117P001050002024-04-16 12:46PM EDT105.000.880.601.240.00-172436.05%
ABBV250117P001100002024-04-18 1:58PM EDT110.000.990.481.040.00-111,76231.71%
ABBV250117P001150002024-04-18 3:58PM EDT115.001.321.131.280.00-23,56630.35%
ABBV250117P001200002024-04-17 11:57AM EDT120.001.631.311.620.00-272,15829.25%
ABBV250117P001250002024-04-17 11:57AM EDT125.002.051.872.030.00-261,49528.13%
ABBV250117P001300002024-04-19 2:51PM EDT130.002.532.392.55-0.39-13.36%12,15027.10%
ABBV250117P001350002024-04-15 9:55AM EDT135.003.473.053.200.00-12,72126.14%
ABBV250117P001400002024-04-16 10:05AM EDT140.004.463.804.000.00-32,36525.21%
ABBV250117P001450002024-04-17 10:26AM EDT145.005.104.754.950.00-32,95824.25%
ABBV250117P001500002024-04-19 3:38PM EDT150.006.105.856.10-0.20-3.17%45,07923.32%
ABBV250117P001550002024-04-19 3:23PM EDT155.007.507.307.55-0.25-3.23%21,06622.56%
ABBV250117P001600002024-04-19 12:06PM EDT160.009.058.909.20-0.20-2.16%363,02221.68%
ABBV250117P001650002024-04-19 12:10PM EDT165.0011.0010.9511.25+0.30+2.80%1531,05821.00%
ABBV250117P001700002024-04-19 12:07PM EDT170.0013.3513.2013.60-1.80-11.88%531,67420.30%
ABBV250117P001750002024-04-12 1:43PM EDT175.0018.5314.6516.500.00-884920.00%
ABBV250117P001800002024-04-18 3:46PM EDT180.0020.2418.2519.750.00-311,01519.74%
ABBV250117P001850002024-04-18 2:56PM EDT185.0023.0021.3023.300.00-109119.50%
ABBV250117P001900002024-04-12 2:01PM EDT190.0028.7925.1527.200.00-11619.43%
ABBV250117P001950002024-04-02 3:05PM EDT195.0020.3528.6531.150.00-111118.92%
ABBV250117P002000002024-04-04 10:40AM EDT200.0028.1033.5536.500.00-3621.69%
ABBV250117P002100002024-04-17 2:01PM EDT210.0045.1541.6545.600.00-601522.49%
ABBV250117P002200002023-05-15 11:46AM EDT220.0073.7782.8085.700.00-40082.36%
ABBV250117P002300002024-03-13 11:05AM EDT230.0049.4366.7068.800.00--237.54%