Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.35+1.16 (+0.65%)
At close: 04:00PM EDT
181.01 +0.66 (+0.37%)
Pre-market: 06:45AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219C000700002024-03-26 10:30AM EDT70.00108.930.000.000.00-120.00%
ABBV251219C000750002024-03-18 10:49AM EDT75.00103.000.000.000.00-210.00%
ABBV251219C000800002024-01-12 10:54AM EDT80.0083.4993.6596.500.00-330.00%
ABBV251219C000850002023-08-02 9:42AM EDT85.0064.0061.5066.500.00-1700.00%
ABBV251219C000900002024-02-26 11:37AM EDT90.0091.8387.1591.300.00-5531.06%
ABBV251219C000950002024-01-09 12:31PM EDT95.0067.5979.3582.950.00-110.00%
ABBV251219C001000002024-03-22 10:37AM EDT100.0078.710.000.000.00-1580.00%
ABBV251219C001050002023-09-15 1:01PM EDT105.0051.5546.9049.200.00-1150.00%
ABBV251219C001100002024-02-13 10:30AM EDT110.0067.2070.5074.100.00-1732.76%
ABBV251219C001150002024-02-06 3:38PM EDT115.0061.3167.7068.900.00-94729.94%
ABBV251219C001200002024-03-22 10:37AM EDT120.0061.300.000.000.00-1400.00%
ABBV251219C001250002024-03-07 4:57PM EDT125.0059.800.000.000.00-3830.00%
ABBV251219C001300002024-03-07 4:57PM EDT130.0055.900.000.000.00-1720.00%
ABBV251219C001350002024-03-14 10:31AM EDT135.0050.650.000.000.00-10950.00%
ABBV251219C001400002024-03-25 9:44AM EDT140.0046.350.000.000.00-2950.00%
ABBV251219C001450002024-03-07 11:12AM EDT145.0045.430.000.000.00-11600.00%
ABBV251219C001500002024-03-20 2:44PM EDT150.0037.200.000.000.00-21460.00%
ABBV251219C001550002024-03-06 2:38PM EDT155.0038.470.000.000.00-61260.00%
ABBV251219C001600002024-03-19 10:41AM EDT160.0033.620.000.000.00-11280.00%
ABBV251219C001650002024-03-21 3:26PM EDT165.0028.400.000.000.00-11070.00%
ABBV251219C001700002024-03-12 2:16PM EDT170.0029.000.000.000.00-1990.00%
ABBV251219C001750002024-03-15 2:29PM EDT175.0024.430.000.000.00-31170.00%
ABBV251219C001800002024-03-27 11:44AM EDT180.0021.300.000.000.00-21910.00%
ABBV251219C001850002024-03-08 12:48PM EDT185.0020.220.000.000.00-2380.39%
ABBV251219C001900002024-03-20 3:45PM EDT190.0014.720.000.000.00-10660.78%
ABBV251219C001950002024-03-20 1:38PM EDT195.0013.500.000.000.00-9501.56%
ABBV251219C002000002024-02-28 4:41PM EDT200.0012.250.000.000.00-6781.56%
ABBV251219C002100002024-03-12 10:36AM EDT210.0010.850.000.000.00-1303.13%
ABBV251219C002200002024-03-25 12:18PM EDT220.007.000.000.000.00-2333.13%
ABBV251219C002300002024-02-15 11:00AM EDT230.004.183.007.300.00-101322.97%
ABBV251219C002400002024-03-14 3:58PM EDT240.004.400.000.000.00-51633.13%
ABBV251219C002500002024-03-06 4:07PM EDT250.002.840.000.000.00-1206.25%
ABBV251219C002600002024-03-06 10:32AM EDT260.001.800.000.000.00-126.25%
ABBV251219C002700002024-03-13 11:53AM EDT270.001.600.000.000.00--16.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219P000700002024-01-30 11:29AM EDT70.000.650.100.940.00-1057840.97%
ABBV251219P000750002024-03-15 3:37PM EDT75.000.510.000.000.00-13412.50%
ABBV251219P000800002024-03-01 4:26PM EDT80.000.670.000.000.00-236212.50%
ABBV251219P000850002024-01-25 10:39AM EDT85.001.190.452.190.00-127840.03%
ABBV251219P000900002024-02-13 11:12AM EDT90.001.000.302.410.00-225638.31%
ABBV251219P000950002024-02-21 2:04PM EDT95.001.700.525.000.00-210444.04%
ABBV251219P001000002024-03-15 1:54PM EDT100.001.700.000.000.00-1012012.50%
ABBV251219P001050002024-02-28 4:01PM EDT105.001.960.000.000.00-1276.25%
ABBV251219P001100002024-03-13 9:49AM EDT110.002.300.000.000.00-1166.25%
ABBV251219P001150002024-02-28 4:57PM EDT115.002.830.000.000.00-1196.25%
ABBV251219P001200002024-03-18 2:56PM EDT120.003.350.000.000.00-2686.25%
ABBV251219P001250002024-03-22 1:07PM EDT125.003.900.000.000.00-101456.25%
ABBV251219P001300002024-03-26 2:14PM EDT130.004.550.000.000.00-11366.25%
ABBV251219P001350002024-03-19 1:53PM EDT135.005.320.000.000.00-3776.25%
ABBV251219P001400002024-03-12 11:45AM EDT140.006.050.000.000.00-1213.13%
ABBV251219P001450002024-03-04 12:10PM EDT145.007.500.000.000.00-20423.13%
ABBV251219P001500002024-02-12 3:03PM EDT150.009.568.258.700.00-18723.68%
ABBV251219P001550002024-03-15 3:59PM EDT155.009.980.000.000.00-1343.13%
ABBV251219P001600002024-02-26 4:21PM EDT160.0010.7310.5011.050.00-34622.02%
ABBV251219P001650002024-02-05 4:40PM EDT165.0014.4512.1512.800.00-612421.64%
ABBV251219P001700002024-03-20 9:58AM EDT170.0014.950.000.000.00-20230.78%
ABBV251219P001750002024-03-21 3:14PM EDT175.0017.000.000.000.00-4004100.78%
ABBV251219P001800002023-06-01 3:40PM EDT180.0049.3046.0048.000.00--150.83%
ABBV251219P001850002024-02-28 10:50AM EDT185.0020.500.000.000.00-120.00%
ABBV251219P001900002023-07-27 10:32AM EDT190.0040.4943.8046.200.00-2042.98%
ABBV251219P001950002023-07-11 3:20PM EDT195.0061.2244.3546.250.00-1139.54%
ABBV251219P002000002023-11-21 4:46PM EDT200.0061.4046.6550.400.00--040.40%
ABBV251219P002100002023-05-15 10:58AM EDT210.0064.2370.9073.650.00-70056.25%
ABBV251219P002200002023-05-15 11:46AM EDT220.0073.8082.2085.850.00--061.01%
ABBV251219P002400002023-07-27 10:32AM EDT240.0087.8791.0095.950.00-1054.96%