Australia markets open in 5 hours 19 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.16-0.24 (-0.15%)
As of 12:41PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221209C001250002022-11-23 9:36AM EST125.0035.5039.7540.150.00-1110.00%
ABBV221209C001350002022-12-05 2:05PM EST135.0028.9829.7530.100.00-1130.00%
ABBV221209C001370002022-11-21 3:04PM EST137.0020.9927.7528.100.00-330.00%
ABBV221209C001380002022-12-02 2:17PM EST138.0024.5526.7027.200.00-66104.69%
ABBV221209C001390002022-11-22 2:15PM EST139.0019.9525.7026.100.00-220.00%
ABBV221209C001400002022-12-02 2:45PM EST140.0022.4924.8025.100.00-1140.00%
ABBV221209C001420002022-12-05 9:59AM EST142.0022.3022.7023.050.00-12120.00%
ABBV221209C001430002022-11-09 9:54AM EST143.008.9721.7522.050.00-110.00%
ABBV221209C001440002022-12-05 3:40PM EST144.0019.8020.5521.150.00-270.00%
ABBV221209C001450002022-12-08 12:16PM EST145.0019.8019.8020.05-0.34-1.69%2320.00%
ABBV221209C001460002022-12-02 2:03PM EST146.0016.3018.6019.000.00-4250.00%
ABBV221209C001470002022-12-08 10:35AM EST147.0017.7017.7018.05+1.00+5.99%6630.00%
ABBV221209C001480002022-12-07 11:15AM EST148.0015.6316.8017.050.00-1520.00%
ABBV221209C001490002022-12-05 10:45AM EST149.0015.5515.8016.100.00-1580.00%
ABBV221209C001500002022-12-08 12:25PM EST150.0014.9214.8015.10+0.11+0.74%102990.00%
ABBV221209C001525002022-12-08 12:04PM EST152.5012.4012.2012.60-0.53-4.10%9820.00%
ABBV221209C001550002022-12-08 12:17PM EST155.009.789.8510.10-0.72-6.86%141,2110.00%
ABBV221209C001575002022-12-08 12:16PM EST157.507.307.307.60-0.17-2.28%222260.00%
ABBV221209C001600002022-12-08 11:27AM EST160.005.004.905.15-0.28-5.30%1615910.00%
ABBV221209C001625002022-12-08 12:17PM EST162.502.452.472.76-0.85-25.76%4753417.19%
ABBV221209C001650002022-12-08 12:19PM EST165.000.770.710.85-0.57-42.54%1701,33615.72%
ABBV221209C001675002022-12-08 11:40AM EST167.500.150.100.15-0.19-55.88%18983417.43%
ABBV221209C001700002022-12-08 12:02PM EST170.000.020.020.04-0.06-75.00%18769121.88%
ABBV221209C001725002022-12-08 10:59AM EST172.500.010.010.02-0.03-75.00%927527.34%
ABBV221209C001750002022-12-07 2:10PM EST175.000.020.000.020.00-1115835.16%
ABBV221209C001775002022-12-06 10:21AM EST177.500.010.000.020.00-11319642.19%
ABBV221209C002050002022-11-16 9:53AM EST205.000.080.000.160.00--1130.86%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221209P001000002022-12-06 9:30AM EST100.000.020.000.010.00-1130218.75%
ABBV221209P001150002022-11-15 12:32PM EST115.000.200.000.150.00-99210.94%
ABBV221209P001200002022-11-23 9:38AM EST120.000.020.000.160.00--30190.63%
ABBV221209P001250002022-12-05 10:00AM EST125.000.070.000.180.00-320171.48%
ABBV221209P001300002022-11-29 2:54PM EST130.000.020.000.160.00-322147.66%
ABBV221209P001330002022-11-14 10:32AM EST133.000.190.000.190.00-11138.67%
ABBV221209P001340002022-11-11 9:30AM EST134.000.420.000.030.00--1106.25%
ABBV221209P001350002022-12-05 9:42AM EST135.000.010.000.030.00-2107103.13%
ABBV221209P001360002022-11-30 12:52PM EST136.000.030.000.030.00-12499.61%
ABBV221209P001370002022-11-30 3:49PM EST137.000.020.000.030.00-122996.88%
ABBV221209P001380002022-11-29 11:45AM EST138.000.050.000.030.00-502193.75%
ABBV221209P001390002022-11-29 10:49AM EST139.000.050.000.030.00-1189.84%
ABBV221209P001400002022-12-08 10:47AM EST140.000.020.000.03-0.05-71.43%11185.94%
ABBV221209P001410002022-12-08 10:47AM EST141.000.050.000.03-0.26-83.87%1682.81%
ABBV221209P001420002022-12-05 1:23PM EST142.000.020.000.030.00-42579.69%
ABBV221209P001430002022-12-02 2:08PM EST143.000.040.000.030.00-15676.56%
ABBV221209P001440002022-12-08 11:03AM EST144.000.020.000.03-0.02-50.00%15173.44%
ABBV221209P001450002022-12-08 10:48AM EST145.000.010.000.010.00-32662.50%
ABBV221209P001460002022-12-08 10:48AM EST146.000.050.000.05+0.04+400.00%31570.31%
ABBV221209P001470002022-12-06 9:50AM EST147.000.040.000.040.00-11965.63%
ABBV221209P001480002022-12-08 10:47AM EST148.000.020.000.030.00-12960.16%
ABBV221209P001490002022-12-08 10:47AM EST149.000.070.000.03+0.05+250.00%13656.25%
ABBV221209P001500002022-12-08 9:38AM EST150.000.020.000.03-0.01-33.33%112953.13%
ABBV221209P001525002022-12-08 11:40AM EST152.500.020.000.020.00-1028846.88%
ABBV221209P001550002022-12-08 10:08AM EST155.000.020.000.010.00-163835.16%
ABBV221209P001575002022-12-08 11:59AM EST157.500.020.020.03-0.03-60.00%2077031.64%
ABBV221209P001600002022-12-08 11:49AM EST160.000.060.050.06-0.03-33.33%6776925.59%
ABBV221209P001625002022-12-08 12:11PM EST162.500.180.160.20-0.05-21.74%15155021.19%
ABBV221209P001650002022-12-08 11:15AM EST165.000.830.790.94-0.07-7.78%4817220.90%
ABBV221209P001675002022-12-08 9:55AM EST167.502.652.592.89+0.15+6.00%31529.00%
ABBV221209P001700002022-12-08 9:30AM EST170.004.254.955.15-0.60-12.37%11635.74%