Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.30-2.57 (-2.16%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210806C000900002021-07-19 2:42PM EDT90.0024.6025.7527.300.00--1112.70%
ABBV210806C000950002021-07-29 3:50PM EDT95.0023.8521.0521.950.00-2590.43%
ABBV210806C001000002021-07-19 12:59PM EDT100.0014.4516.0517.050.00--374.41%
ABBV210806C001020002021-07-19 1:03PM EDT102.0012.5013.7015.200.00--159.96%
ABBV210806C001030002021-07-20 11:44AM EDT103.0013.9013.0514.200.00-7666.50%
ABBV210806C001040002021-07-22 3:38PM EDT104.0013.7011.9512.950.00-1252.54%
ABBV210806C001050002021-07-28 11:08AM EDT105.0012.3010.7512.10-1.00-7.52%102075.49%
ABBV210806C001060002021-07-19 3:39PM EDT106.009.709.7510.950.00-3366.02%
ABBV210806C001070002021-07-22 11:47AM EDT107.0010.759.0010.050.00--164.31%
ABBV210806C001080002021-07-22 11:49AM EDT108.009.808.108.850.00--353.52%
ABBV210806C001090002021-07-22 11:45AM EDT109.008.807.008.050.00-21354.49%
ABBV210806C001100002021-07-30 10:04AM EDT110.007.146.107.15-0.49-6.42%22151.95%
ABBV210806C001110002021-07-21 2:06PM EDT111.006.354.856.40-0.32-4.80%1452.39%
ABBV210806C001120002021-07-23 3:52PM EDT112.006.854.304.750.00-2531.89%
ABBV210806C001130002021-07-19 11:20AM EDT113.003.653.403.950.00-14131.54%
ABBV210806C001140002021-07-30 3:39PM EDT114.003.002.592.75-2.38-44.24%9857021.83%
ABBV210806C001150002021-07-30 3:47PM EDT115.002.071.912.00-2.38-53.48%1148221.02%
ABBV210806C001160002021-07-30 3:51PM EDT116.001.271.221.41-2.08-62.09%15122221.12%
ABBV210806C001170002021-07-30 3:56PM EDT117.000.820.770.90-2.16-72.48%31415420.41%
ABBV210806C001180002021-07-30 3:57PM EDT118.000.490.430.53-1.73-77.93%69338319.90%
ABBV210806C001190002021-07-30 3:59PM EDT119.000.260.260.29-1.44-84.71%46028319.63%
ABBV210806C001200002021-07-30 3:58PM EDT120.000.140.120.16-1.12-88.89%75082919.92%
ABBV210806C001210002021-07-30 3:52PM EDT121.000.080.060.10-0.77-90.59%21631921.00%
ABBV210806C001220002021-07-30 3:56PM EDT122.000.040.040.10-0.54-93.10%21863824.32%
ABBV210806C001230002021-07-30 3:10PM EDT123.000.050.000.10-0.34-87.18%9314827.44%
ABBV210806C001240002021-07-29 3:59PM EDT124.000.030.000.28-0.24-88.89%112538.87%
ABBV210806C001250002021-07-30 2:28PM EDT125.000.030.010.05-0.14-82.35%5612129.49%
ABBV210806C001260002021-07-29 3:29PM EDT126.000.120.002.140.00-85569.14%
ABBV210806C001270002021-07-30 9:30AM EDT127.000.070.000.11+0.03+75.00%110640.04%
ABBV210806C001300002021-07-20 9:58AM EDT130.000.040.000.160.00-1351.95%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210806P000850002021-07-30 2:33PM EDT85.000.020.000.23-0.15-88.24%27119.53%
ABBV210806P000900002021-07-28 12:09PM EDT90.000.060.002.140.00-518160.45%
ABBV210806P000950002021-07-28 12:10PM EDT95.000.060.000.260.00-103983.79%
ABBV210806P001000002021-07-30 1:56PM EDT100.000.060.030.06-0.03-33.33%169855.08%
ABBV210806P001020002021-07-28 12:08PM EDT102.000.110.040.560.00-1469.34%
ABBV210806P001030002021-07-27 11:55AM EDT103.000.140.042.190.00-12494.97%
ABBV210806P001040002021-07-26 2:24PM EDT104.000.190.042.190.00-21589.84%
ABBV210806P001050002021-07-26 2:25PM EDT105.000.190.040.350.00-46651.76%
ABBV210806P001060002021-07-30 3:53PM EDT106.000.090.070.15-0.08-47.06%51,13445.22%
ABBV210806P001070002021-07-28 11:12AM EDT107.000.140.050.19-0.03-17.65%114343.75%
ABBV210806P001080002021-07-28 3:51PM EDT108.000.180.050.250.00-23642.73%
ABBV210806P001090002021-07-30 3:34PM EDT109.000.100.090.12-0.08-44.44%59932.42%
ABBV210806P001100002021-07-30 3:40PM EDT110.000.110.110.16-0.07-38.89%3660230.76%
ABBV210806P001110002021-07-30 3:03PM EDT111.000.130.140.18-0.06-31.58%898827.74%
ABBV210806P001120002021-07-30 3:39PM EDT112.000.180.190.23-0.06-25.00%2912825.49%
ABBV210806P001130002021-07-30 3:34PM EDT113.000.320.270.32+0.02+6.67%276823.68%
ABBV210806P001140002021-07-30 3:59PM EDT114.000.450.410.46+0.07+18.42%18321422.07%
ABBV210806P001150002021-07-30 3:59PM EDT115.000.660.630.72+0.15+29.41%25224121.39%
ABBV210806P001160002021-07-30 3:55PM EDT116.001.080.961.10+0.34+45.95%41931120.95%
ABBV210806P001170002021-07-30 3:41PM EDT117.001.531.461.62+0.53+53.00%33433020.75%
ABBV210806P001180002021-07-30 3:45PM EDT118.002.132.002.30+0.80+60.15%2019121.24%
ABBV210806P001190002021-07-30 11:43AM EDT119.002.422.673.30+0.67+38.29%617726.61%
ABBV210806P001200002021-07-30 2:49PM EDT120.003.093.604.10+0.82+36.12%121326.81%
ABBV210806P001210002021-07-29 3:58PM EDT121.002.884.604.950.00-35235326.76%
ABBV210806P001220002021-07-30 10:50AM EDT122.005.275.505.95+1.69+47.21%35235330.57%
ABBV210806P001250002021-07-29 3:48PM EDT125.006.228.009.300.00-1152.83%