Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.18+2.98 (+1.88%)
At close: 04:04PM EST
161.65 +0.47 (+0.29%)
Pre-market: 05:24AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002022-11-15 10:08AM EST70.0082.750.000.000.00-200.00%
ABBV250117C000800002022-10-12 9:18AM EST80.0062.940.000.000.00-120.00%
ABBV250117C000850002022-10-12 10:23AM EST85.0057.2361.9564.700.00--70.00%
ABBV250117C000900002022-11-21 10:01AM EST90.0068.090.000.000.00-100.00%
ABBV250117C001000002022-10-24 10:25AM EST100.0055.4661.2564.050.00-3927.39%
ABBV250117C001050002022-11-22 10:23AM EST105.0058.800.000.000.00-100.00%
ABBV250117C001100002022-11-30 12:17PM EST110.0052.920.000.000.00-100.00%
ABBV250117C001150002022-11-16 1:49PM EST115.0045.720.000.000.00-100.00%
ABBV250117C001200002022-11-28 9:30AM EST120.0047.650.000.000.00-100.00%
ABBV250117C001250002022-11-22 12:18PM EST125.0043.270.000.000.00-5000.00%
ABBV250117C001300002022-10-28 10:52AM EST130.0031.2539.9042.400.00-10028.10%
ABBV250117C001350002022-11-25 10:57AM EST135.0038.300.000.000.00-100.00%
ABBV250117C001400002022-11-25 12:56PM EST140.0034.790.000.000.00-500.00%
ABBV250117C001450002022-11-30 10:35AM EST145.0029.900.000.000.00-100.00%
ABBV250117C001500002022-11-25 12:49PM EST150.0029.070.000.000.00-400.00%
ABBV250117C001550002022-11-30 2:00PM EST155.0025.700.000.000.00-200.00%
ABBV250117C001600002022-11-30 11:57AM EST160.0022.610.000.000.00-400.00%
ABBV250117C001650002022-11-30 10:35AM EST165.0020.550.000.000.00-900.39%
ABBV250117C001700002022-11-29 3:13PM EST170.0019.000.000.000.00-300.78%
ABBV250117C001750002022-11-28 12:41PM EST175.0018.280.000.000.00-101.56%
ABBV250117C001800002022-11-23 3:08PM EST180.0015.740.000.000.00-301.56%
ABBV250117C001850002022-11-30 1:30PM EST185.0013.400.000.000.00-101.56%
ABBV250117C001900002022-11-01 2:49PM EST190.008.900.000.000.00-103.13%
ABBV250117C001950002022-11-22 9:58AM EST195.0011.100.000.000.00-103.13%
ABBV250117C002000002022-11-25 12:56PM EST200.009.930.000.000.00-503.13%
ABBV250117C002100002022-11-30 3:01PM EST210.008.750.000.000.00-1503.13%
ABBV250117C002200002022-11-23 10:10AM EST220.006.700.000.000.00--03.13%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002022-11-28 2:57PM EST70.001.500.000.000.00-1012.50%
ABBV250117P000750002022-11-23 1:03PM EST75.001.850.000.000.00-6012.50%
ABBV250117P000800002022-11-29 12:17PM EST80.002.250.000.000.00-2012.50%
ABBV250117P000850002022-11-23 9:45AM EST85.002.600.000.000.00-206.25%
ABBV250117P000900002022-11-18 2:26PM EST90.003.550.000.000.00-206.25%
ABBV250117P000950002022-11-16 11:57AM EST95.004.100.000.000.00-1006.25%
ABBV250117P001000002022-11-25 9:33AM EST100.004.170.000.000.00-1006.25%
ABBV250117P001050002022-11-25 9:31AM EST105.004.990.000.000.00-1006.25%
ABBV250117P001100002022-11-02 12:11PM EST110.007.520.000.000.00-206.25%
ABBV250117P001150002022-11-25 12:48PM EST115.007.080.000.000.00-406.25%
ABBV250117P001200002022-11-25 10:50AM EST120.008.650.000.000.00-103.13%
ABBV250117P001250002022-11-22 9:52AM EST125.009.500.000.000.00-103.13%
ABBV250117P001300002022-11-15 11:38AM EST130.0012.210.000.000.00-103.13%
ABBV250117P001350002022-11-28 2:55PM EST135.0012.550.000.000.00-503.13%
ABBV250117P001400002022-11-23 2:46PM EST140.0013.500.000.000.00-2501.56%
ABBV250117P001450002022-11-30 10:43AM EST145.0016.000.000.000.00-601.56%
ABBV250117P001500002022-11-30 11:02AM EST150.0018.150.000.000.00-401.56%
ABBV250117P001550002022-11-28 3:11PM EST155.0019.900.000.000.00-400.78%
ABBV250117P001600002022-11-30 2:45PM EST160.0021.500.000.000.00-200.20%
ABBV250117P001700002022-11-28 11:53AM EST170.0026.550.000.000.00-400.00%
ABBV250117P001750002022-09-16 10:39AM EST175.0041.0037.0042.000.00--235.82%
ABBV250117P002000002022-10-10 12:17PM EST200.0065.7553.7556.150.00--131.98%
ABBV250117P002100002022-10-25 10:17AM EST210.0061.3552.6054.900.00-101121.13%