Australia markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.85+1.98 (+1.69%)
At close: 04:02PM EST
118.77 -0.08 (-0.07%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211210C001050002021-12-02 2:40PM EST105.0012.6013.2514.350.00-2269.43%
ABBV211210C001090002021-11-26 11:34AM EST109.007.809.7011.050.00-1254.10%
ABBV211210C001100002021-12-02 10:24AM EST110.008.448.059.70+1.05+14.21%287158.74%
ABBV211210C001110002021-12-03 12:27PM EST111.007.358.008.95+1.05+16.67%10659.96%
ABBV211210C001120002021-12-03 3:08PM EST112.006.526.957.50-0.48-6.86%12944.87%
ABBV211210C001130002021-12-03 2:19PM EST113.005.586.156.50+1.15+25.96%41240.43%
ABBV211210C001140002021-12-03 3:13PM EST114.004.855.105.65+0.55+12.79%12439.11%
ABBV211210C001150002021-12-03 3:53PM EST115.004.454.404.80+1.17+35.67%1613437.16%
ABBV211210C001160002021-12-03 3:54PM EST116.003.703.653.95+1.40+60.87%1786934.57%
ABBV211210C001170002021-12-03 3:51PM EST117.002.782.713.25+0.80+40.40%6323833.81%
ABBV211210C001180002021-12-03 3:52PM EST118.002.202.192.47+0.88+66.67%21178230.81%
ABBV211210C001190002021-12-03 3:58PM EST119.001.831.651.80+0.97+112.79%1,00625628.52%
ABBV211210C001200002021-12-03 3:55PM EST120.001.281.211.33+0.68+113.33%38572528.03%
ABBV211210C001210002021-12-03 3:57PM EST121.000.950.871.00+0.56+143.59%38242128.42%
ABBV211210C001220002021-12-03 3:57PM EST122.000.590.590.65+0.35+145.83%28850227.12%
ABBV211210C001230002021-12-03 3:40PM EST123.000.400.290.52+0.23+135.29%17415128.81%
ABBV211210C001240002021-12-03 3:59PM EST124.000.280.240.30+0.12+75.00%573727.25%
ABBV211210C001250002021-12-03 3:52PM EST125.000.180.120.21+0.12+200.00%53446727.83%
ABBV211210C001260002021-12-03 3:47PM EST126.000.060.050.15-0.09-60.00%92528.61%
ABBV211210C001270002021-11-23 12:11PM EST127.000.190.000.250.00--135.60%
ABBV211210C001300002021-12-03 9:42AM EST130.000.050.000.10+0.02+66.67%220836.82%
ABBV211210C001350002021-12-03 3:15PM EST135.000.010.000.11-0.06-85.71%2016749.81%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211210P000900002021-11-18 11:32AM EST90.000.070.002.130.00-420156.93%
ABBV211210P000950002021-10-29 2:01PM EST95.000.310.000.680.00-16828100.78%
ABBV211210P000980002021-11-29 9:56AM EST98.000.050.002.100.00-240118.75%
ABBV211210P001000002021-11-18 9:33AM EST100.000.190.000.640.00-202080.66%
ABBV211210P001030002021-11-02 9:39AM EST103.000.820.002.190.00-3397.17%
ABBV211210P001050002021-12-02 2:55PM EST105.000.320.000.51+0.20+166.67%5958.89%
ABBV211210P001060002021-11-29 1:05PM EST106.000.150.160.720.00-102463.18%
ABBV211210P001070002021-12-02 9:54AM EST107.000.180.180.510.00-11855.66%
ABBV211210P001080002021-12-03 12:13PM EST108.000.180.200.27+0.01+5.88%25348.78%
ABBV211210P001090002021-12-03 2:59PM EST109.000.200.220.27-0.03-13.04%41245.12%
ABBV211210P001100002021-12-03 3:36PM EST110.000.260.240.32-0.02-7.14%156043.36%
ABBV211210P001110002021-12-03 3:45PM EST111.000.360.250.36+0.03+9.09%1015640.92%
ABBV211210P001120002021-12-03 3:45PM EST112.000.420.330.42+0.02+5.00%1131638.77%
ABBV211210P001130002021-12-03 3:55PM EST113.000.430.350.49-0.17-28.33%5019536.52%
ABBV211210P001140002021-12-03 3:45PM EST114.000.570.510.61-0.18-24.00%3313735.01%
ABBV211210P001150002021-12-03 3:57PM EST115.000.700.660.77-0.32-31.37%49041833.64%
ABBV211210P001160002021-12-03 3:56PM EST116.000.890.890.96-0.49-35.51%1,5928732.11%
ABBV211210P001170002021-12-03 3:51PM EST117.001.341.071.41-0.43-24.29%30622733.99%
ABBV211210P001180002021-12-03 3:56PM EST118.001.481.391.56-0.77-34.22%1,52110529.88%
ABBV211210P001190002021-12-03 3:57PM EST119.001.861.751.99-1.08-36.73%4059029.13%
ABBV211210P001200002021-12-03 3:32PM EST120.002.582.272.68-1.14-30.65%17831.13%
ABBV211210P001220002021-11-15 10:03AM EST122.005.603.604.400.00-3337.84%
ABBV211210P001300002021-12-01 12:04PM EST130.0011.5810.8512.200.00-1167.63%