Australia markets open in 52 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.67-0.61 (-0.38%)
At close: 04:00PM EDT
162.93 +1.26 (+0.78%)
After hours: 06:53PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116C000750002024-04-12 9:59AM EDT75.0089.4386.1589.850.00-2345.75%
ABBV260116C000800002024-03-28 3:53PM EDT80.00102.0581.1584.550.00-1041.35%
ABBV260116C000850002023-11-16 10:52AM EDT85.0054.5368.2571.600.00-1060.00%
ABBV260116C000900002024-02-27 3:09PM EDT90.0089.5090.0094.500.00-1177.69%
ABBV260116C000950002024-01-11 3:26PM EDT95.0069.1878.3081.800.00-2358.22%
ABBV260116C001000002024-04-11 3:46PM EDT100.0069.0062.3565.200.00-13532.26%
ABBV260116C001050002024-02-05 12:48PM EDT105.0069.0075.0079.500.00-1563.91%
ABBV260116C001100002024-04-09 2:01PM EDT110.0061.0054.0557.100.00-459631.75%
ABBV260116C001150002024-04-12 11:57AM EDT115.0052.1351.6553.900.00-12432.74%
ABBV260116C001200002024-04-15 12:21PM EDT120.0049.3946.9549.15-15.91-24.36%77730.49%
ABBV260116C001250002024-02-29 2:43PM EDT125.0056.1058.6563.300.00-14454.15%
ABBV260116C001300002024-04-12 1:23PM EDT130.0041.4040.5041.150.00-12428.44%
ABBV260116C001350002024-01-25 4:20PM EDT135.0037.3248.4050.800.00-31946.58%
ABBV260116C001400002024-04-12 10:33AM EDT140.0034.2031.6034.300.00-76327.46%
ABBV260116C001450002024-04-12 9:52AM EDT145.0032.9530.0531.35+1.07+3.36%110227.30%
ABBV260116C001500002024-04-15 12:19PM EDT150.0029.0026.0528.35+1.30+4.69%59826.85%
ABBV260116C001550002024-04-15 9:41AM EDT155.0026.3024.6527.15+1.29+5.16%2010828.40%
ABBV260116C001600002024-04-15 3:09PM EDT160.0022.6822.0022.70+0.33+1.48%223825.79%
ABBV260116C001650002024-04-15 12:24PM EDT165.0019.8719.6520.15-0.17-0.85%1111625.30%
ABBV260116C001700002024-04-15 10:29AM EDT170.0018.0417.3517.85+0.44+2.50%2222024.91%
ABBV260116C001750002024-04-11 9:46AM EDT175.0017.9015.3015.750.00-352624.55%
ABBV260116C001800002024-04-12 11:06AM EDT180.0013.7812.9013.800.00-1516824.17%
ABBV260116C001850002024-04-12 3:36PM EDT185.0011.7010.6512.000.00-109823.78%
ABBV260116C001900002024-04-12 2:46PM EDT190.0010.809.8510.450.00-713523.51%
ABBV260116C001950002024-04-15 3:42PM EDT195.008.588.709.15-0.69-7.44%101,53023.36%
ABBV260116C002000002024-04-12 12:15PM EDT200.007.857.557.80+0.20+2.61%123622.97%
ABBV260116C002100002024-04-12 3:02PM EDT210.005.965.555.800.00-119322.61%
ABBV260116C002200002024-04-15 3:19PM EDT220.004.204.005.70-0.11-2.55%918724.68%
ABBV260116C002300002024-04-12 11:58AM EDT230.002.952.733.100.00-2049822.03%
ABBV260116C002400002024-04-15 3:36PM EDT240.002.182.042.44-0.51-18.96%12822.30%
ABBV260116C002500002024-04-09 12:26PM EDT250.001.951.351.630.00-102921.70%
ABBV260116C002600002024-04-12 11:05AM EDT260.001.100.981.300.00-625322.03%
ABBV260116C002700002024-04-12 1:29PM EDT270.000.850.502.040.00-74025.68%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116P000750002024-04-10 12:33PM EDT75.000.820.461.250.00-23836.50%
ABBV260116P000800002024-04-12 1:44PM EDT80.001.050.582.530.00-15439.99%
ABBV260116P000850002024-04-10 2:00PM EDT85.001.320.722.800.00-809338.12%
ABBV260116P000900002024-04-15 10:54AM EDT90.001.771.512.18+0.11+6.63%131233.02%
ABBV260116P000950002024-04-04 3:52PM EDT95.002.061.412.480.00-132331.58%
ABBV260116P001000002024-04-05 12:32PM EDT100.002.242.052.750.00-14829.98%
ABBV260116P001050002024-04-12 9:51AM EDT105.002.903.003.250.00-32229.00%
ABBV260116P001100002024-04-11 12:48PM EDT110.003.253.604.600.00-15729.92%
ABBV260116P001150002024-04-03 3:21PM EDT115.003.104.104.550.00-14927.31%
ABBV260116P001200002024-04-15 10:05AM EDT120.004.902.916.75-0.32-6.13%29929.19%
ABBV260116P001250002024-04-12 12:20PM EDT125.006.155.206.250.00-186125.71%
ABBV260116P001300002024-04-12 12:17PM EDT130.007.157.008.850.00-511327.48%
ABBV260116P001350002024-04-11 2:14PM EDT135.007.158.159.150.00-820425.27%
ABBV260116P001400002024-04-11 2:14PM EDT140.008.309.4510.100.00-810023.96%
ABBV260116P001450002024-04-11 3:50PM EDT145.0010.7510.9511.50+0.90+9.14%176023.13%
ABBV260116P001500002024-04-15 10:47AM EDT150.0012.5012.5513.05+0.10+0.81%111922.30%
ABBV260116P001550002024-04-12 12:09PM EDT155.0014.2114.3516.500.00-212423.58%
ABBV260116P001600002024-04-15 3:40PM EDT160.0016.5016.3017.25+0.25+1.54%556021.33%
ABBV260116P001650002024-04-15 3:35PM EDT165.0018.6018.5019.25-0.20-1.06%31,25720.37%
ABBV260116P001700002024-04-05 2:47PM EDT170.0018.5020.9023.000.00-218621.22%
ABBV260116P001750002024-04-12 1:43PM EDT175.0023.5023.6024.850.00-441819.60%
ABBV260116P001800002024-04-09 2:19PM EDT180.0023.4425.6027.050.00-156818.09%
ABBV260116P001850002024-03-04 1:52PM EDT185.0021.4521.0022.300.00-4270.00%
ABBV260116P001900002024-03-22 3:20PM EDT190.0024.0031.0534.850.00-252618.48%
ABBV260116P001950002024-02-26 1:54PM EDT195.0025.6024.8026.400.00-870.00%
ABBV260116P002000002024-04-09 2:19PM EDT200.0036.0940.0540.800.00-151614.82%
ABBV260116P002200002024-04-04 2:18PM EDT220.0051.0056.0061.000.00-2119.37%
ABBV260116P002300002024-04-15 10:52AM EDT230.0067.7966.0071.00+17.96+36.04%21221.21%