Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
178.91+2.86 (+1.62%)
At close: 04:00PM EST
177.51 -1.40 (-0.78%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219C000700002024-02-16 1:34PM EST70.00108.800.000.000.00-1000.00%
ABBV251219C000750002024-02-20 10:20AM EST75.00103.970.000.000.00-100.00%
ABBV251219C000800002024-01-12 9:54AM EST80.0083.4993.6596.500.00-330.00%
ABBV251219C000850002023-08-02 8:42AM EST85.0064.0061.5066.500.00-1700.00%
ABBV251219C000900002024-02-26 10:37AM EST90.0091.830.000.000.00-500.00%
ABBV251219C000950002024-01-09 11:31AM EST95.0067.5979.3582.950.00-110.00%
ABBV251219C001000002024-02-02 9:52AM EST100.0071.3878.1082.450.00-17136.04%
ABBV251219C001050002023-09-15 12:01PM EST105.0051.5546.9049.200.00-1150.00%
ABBV251219C001100002024-02-13 9:30AM EST110.0067.200.000.000.00-100.00%
ABBV251219C001150002024-02-06 2:38PM EST115.0061.310.000.000.00-900.00%
ABBV251219C001200002024-02-28 2:51PM EST120.0061.480.000.000.00-100.00%
ABBV251219C001250002024-01-12 9:46AM EST125.0043.4953.5554.600.00-38316.21%
ABBV251219C001300002024-02-23 10:27AM EST130.0054.400.000.000.00-100.00%
ABBV251219C001350002024-01-03 10:02AM EST135.0034.0539.3541.650.00-2940.00%
ABBV251219C001400002024-02-06 2:23PM EST140.0041.050.000.000.00-100.00%
ABBV251219C001450002024-02-22 9:33AM EST145.0040.050.000.000.00-100.00%
ABBV251219C001500002024-03-01 1:08PM EST150.0038.000.000.000.00-100.00%
ABBV251219C001550002024-02-02 11:37AM EST155.0028.0535.6036.600.00-113025.53%
ABBV251219C001600002024-02-27 9:33AM EST160.0032.060.000.000.00-100.00%
ABBV251219C001650002024-02-28 3:21PM EST165.0028.840.000.000.00-100.00%
ABBV251219C001700002024-02-27 2:29PM EST170.0026.550.000.000.00-1100.00%
ABBV251219C001750002024-03-01 11:07AM EST175.0023.200.000.000.00-100.00%
ABBV251219C001800002024-02-27 2:28PM EST180.0021.110.000.000.00-700.10%
ABBV251219C001850002024-02-22 9:33AM EST185.0016.460.000.000.00-900.78%
ABBV251219C001900002024-03-01 12:06PM EST190.0015.660.000.000.00-100.78%
ABBV251219C001950002024-02-15 1:30PM EST195.0012.880.000.000.00-1301.56%
ABBV251219C002000002024-02-28 3:41PM EST200.0012.250.000.000.00-601.56%
ABBV251219C002100002024-01-18 11:48AM EST210.004.318.759.500.00-123020.85%
ABBV251219C002200002024-02-05 11:35AM EST220.005.050.000.000.00-2003.13%
ABBV251219C002300002024-02-15 10:00AM EST230.004.180.000.000.00-1003.13%
ABBV251219C002400002024-02-16 2:32PM EST240.003.600.000.000.00-103.13%
ABBV251219C002500002024-02-26 9:30AM EST250.002.770.000.000.00-106.25%
ABBV251219C002600002024-02-13 2:14PM EST260.001.300.000.000.00--06.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219P000700002024-01-30 10:29AM EST70.000.650.100.940.00-1057839.97%
ABBV251219P000750002024-03-01 2:28PM EST75.000.500.000.000.00-1012.50%
ABBV251219P000800002024-03-01 3:26PM EST80.000.670.000.000.00-2012.50%
ABBV251219P000850002024-01-25 9:39AM EST85.001.190.452.190.00-127839.00%
ABBV251219P000900002024-02-13 10:12AM EST90.001.000.000.000.00-2012.50%
ABBV251219P000950002024-02-21 1:04PM EST95.001.700.000.000.00-2012.50%
ABBV251219P001000002024-02-29 2:52PM EST100.001.580.000.000.00-106.25%
ABBV251219P001050002024-02-28 3:01PM EST105.001.960.000.000.00-106.25%
ABBV251219P001100002024-02-29 2:49PM EST110.002.400.000.000.00-106.25%
ABBV251219P001150002024-02-28 3:57PM EST115.002.830.000.000.00-106.25%
ABBV251219P001200002024-02-28 3:56PM EST120.003.150.000.000.00-106.25%
ABBV251219P001250002024-02-28 3:58PM EST125.004.000.000.000.00-106.25%
ABBV251219P001300002024-02-15 1:43PM EST130.005.100.000.000.00-106.25%
ABBV251219P001350002024-02-22 9:40AM EST135.006.200.000.000.00-1003.13%
ABBV251219P001400002024-02-29 10:23AM EST140.006.570.000.000.00-203.13%
ABBV251219P001450002024-01-23 10:49AM EST145.008.976.307.900.00-204223.94%
ABBV251219P001500002024-02-12 2:03PM EST150.009.560.000.000.00-103.13%
ABBV251219P001550002024-02-09 9:37AM EST155.0011.000.000.000.00-103.13%
ABBV251219P001600002024-02-26 3:21PM EST160.0010.730.000.000.00-301.56%
ABBV251219P001650002024-02-05 3:40PM EST165.0014.450.000.000.00-601.56%
ABBV251219P001700002023-07-27 9:45AM EST170.0027.7029.6530.850.00-1338.08%
ABBV251219P001750002023-07-25 1:11PM EST175.0036.4532.7534.950.00-61039.44%
ABBV251219P001800002023-06-01 2:40PM EST180.0049.3046.0048.000.00--150.41%
ABBV251219P001850002024-02-28 9:50AM EST185.0020.500.000.000.00-100.00%
ABBV251219P001900002023-07-27 9:32AM EST190.0040.4943.8046.200.00-2041.53%
ABBV251219P001950002023-07-11 2:20PM EST195.0061.2244.3546.250.00-1138.12%
ABBV251219P002000002023-11-21 3:46PM EST200.0061.4046.6550.400.00--038.94%
ABBV251219P002100002023-05-15 9:58AM EST210.0064.2370.9073.650.00-70054.55%
ABBV251219P002200002023-05-15 10:46AM EST220.0073.8082.2085.850.00--059.22%
ABBV251219P002400002023-07-27 9:32AM EST240.0087.8791.0095.950.00-1053.17%