Australia markets close in 4 hours 53 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.28-3.69 (-2.22%)
At close: 04:00PM EDT
162.90 +0.62 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250620C000800002024-04-11 1:32PM EDT80.0088.2081.1085.300.00-90051.26%
ABBV250620C000900002024-02-26 11:37AM EDT90.0089.0288.1091.450.00-5486.99%
ABBV250620C001000002024-03-27 9:53AM EDT100.0080.1162.1066.900.00-1143.15%
ABBV250620C001100002024-02-29 10:41AM EDT110.0068.7471.0575.450.00-11973.97%
ABBV250620C001150002024-04-11 3:30PM EDT115.0055.3550.7553.950.00-293738.82%
ABBV250620C001200002024-04-11 3:34PM EDT120.0050.8046.0048.250.00-103633.97%
ABBV250620C001250002024-04-11 12:37PM EDT125.0046.0042.8045.050.00-1634.79%
ABBV250620C001300002024-02-08 11:13AM EDT130.0050.7052.0053.450.00-1354.91%
ABBV250620C001350002024-04-05 9:30AM EDT135.0038.8535.1536.400.00-29330.98%
ABBV250620C001400002024-04-10 2:32PM EDT140.0036.2431.5033.700.00-1931.72%
ABBV250620C001450002024-04-10 2:33PM EDT145.0032.5327.0529.200.00-16129.14%
ABBV250620C001500002024-04-12 10:00AM EDT150.0025.5024.7025.35-3.50-12.07%103727.50%
ABBV250620C001550002024-04-10 11:36AM EDT155.0025.1021.6523.100.00-24028.05%
ABBV250620C001600002024-04-12 11:31AM EDT160.0019.1718.8520.30-3.40-15.06%711527.45%
ABBV250620C001650002024-04-12 3:57PM EDT165.0016.3616.3518.95-3.24-16.53%188528.66%
ABBV250620C001700002024-04-12 3:57PM EDT170.0014.7614.0015.45-1.81-10.92%430126.52%
ABBV250620C001750002024-04-12 10:33AM EDT175.0012.0011.9513.10-1.95-13.98%1647825.74%
ABBV250620C001800002024-04-12 1:08PM EDT180.0010.2010.1010.40-1.92-15.84%29724.16%
ABBV250620C001850002024-04-12 3:29PM EDT185.008.708.459.75-2.45-21.97%216025.30%
ABBV250620C001900002024-04-12 9:32AM EDT190.008.156.607.30-1.90-18.91%213823.44%
ABBV250620C001950002024-04-12 10:34AM EDT195.005.855.856.30-1.24-17.49%26323.55%
ABBV250620C002000002024-04-12 1:29PM EDT200.005.004.855.05-0.83-14.24%261822.96%
ABBV250620C002100002024-04-04 3:49PM EDT210.004.353.203.400.00-629922.53%
ABBV250620C002200002024-04-08 3:35PM EDT220.003.052.112.270.00-8321022.25%
ABBV250620C002300002024-04-12 9:32AM EDT230.001.401.341.59-2.26-61.75%11422.35%
ABBV250620C002400002024-03-18 9:33AM EDT240.002.480.772.790.00-236027.95%
ABBV250620C002500002024-04-12 12:29PM EDT250.000.600.501.00-0.35-36.84%72123.69%
ABBV250620C002600002024-04-05 1:23PM EDT260.000.700.154.700.00-334436.64%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250620P000900002024-04-03 1:07PM EDT90.000.730.052.180.00-1140.42%
ABBV250620P000950002024-02-16 11:54AM EDT95.000.820.451.630.00-1434.71%
ABBV250620P001000002024-04-12 10:14AM EDT100.001.501.431.71+0.40+36.36%11232.33%
ABBV250620P001050002024-04-03 1:07PM EDT105.001.071.712.260.00-1131.96%
ABBV250620P001100002024-04-05 2:02PM EDT110.002.001.962.460.00-54129.98%
ABBV250620P001150002024-04-04 2:25PM EDT115.002.431.962.910.00-1428.78%
ABBV250620P001200002024-04-12 11:29AM EDT120.003.453.303.50+0.65+23.21%251527.80%
ABBV250620P001250002024-04-12 12:19PM EDT125.004.214.054.25+0.81+23.82%78826.98%
ABBV250620P001300002024-04-12 2:59PM EDT130.004.904.855.10+0.80+19.51%1312126.12%
ABBV250620P001350002024-04-08 12:01PM EDT135.004.954.806.050.00-333225.20%
ABBV250620P001400002024-04-12 10:51AM EDT140.007.166.957.20+2.76+62.73%216524.40%
ABBV250620P001450002024-04-09 3:17PM EDT145.007.008.108.550.00-721323.65%
ABBV250620P001500002024-04-09 1:21PM EDT150.008.309.7510.400.00-536423.38%
ABBV250620P001550002024-04-12 11:14AM EDT155.0011.609.0011.80+3.15+37.28%301,21022.09%
ABBV250620P001600002024-04-12 1:29PM EDT160.0013.7812.5513.75+1.98+16.78%228821.31%
ABBV250620P001650002024-04-12 11:31AM EDT165.0016.0015.6516.15+2.45+18.08%142020.83%
ABBV250620P001700002024-04-01 3:48PM EDT170.0011.1017.3518.750.00-13520.26%
ABBV250620P001750002024-04-02 3:25PM EDT175.0013.2520.3521.300.00-5711719.24%
ABBV250620P001800002024-04-04 2:06PM EDT180.0020.0022.9524.400.00-1418.60%
ABBV250620P001850002024-04-02 3:26PM EDT185.0017.6025.0527.900.00-394518.17%
ABBV250620P001900002024-03-11 3:40PM EDT190.0020.9026.7528.250.00-32329.71%
ABBV250620P001950002024-04-05 1:34PM EDT195.0029.9532.8035.050.00-23116.08%
ABBV250620P002000002024-03-12 12:09PM EDT200.0025.4033.2037.150.00-67640.00%
ABBV250620P002100002024-03-12 12:37PM EDT210.0032.3043.8545.950.00-951600.00%