Australia markets open in 1 hour 49 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.43-0.17 (-0.15%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210521C000425002021-04-13 3:44PM EDT42.5065.8072.0076.500.00-50398.44%
ABBV210521C000450002021-04-13 3:53PM EDT45.0063.1569.2574.000.00-20350.00%
ABBV210521C000600002021-04-13 3:44PM EDT60.0048.3054.4059.000.00-81264.84%
ABBV210521C000650002021-04-13 3:44PM EDT65.0043.3049.0553.700.00-50376.27%
ABBV210521C000700002021-05-04 11:23AM EDT70.0045.2545.2048.600.00-29231.54%
ABBV210521C000725002021-01-13 3:47PM EDT72.5040.3131.2533.650.00-500.00%
ABBV210521C000750002021-05-06 3:25PM EDT75.0040.0039.7543.600.00-186181.45%
ABBV210521C000775002020-11-04 10:31AM EDT77.5016.7029.4030.350.00-110.00%
ABBV210521C000800002021-05-07 3:05PM EDT80.0036.0035.6037.750.00-11158.20%
ABBV210521C000825002021-04-22 1:49PM EDT82.5027.5533.0535.800.00-34168.36%
ABBV210521C000850002021-05-07 9:53AM EDT85.0032.0030.6032.800.00-233138.48%
ABBV210521C000875002021-04-13 2:54PM EDT87.5020.6528.0031.150.00-250153.32%
ABBV210521C000900002021-05-10 2:51PM EDT90.0026.9726.1027.400.00-11107121.09%
ABBV210521C000925002021-05-14 9:42AM EDT92.5024.7522.4025.95+5.69+29.85%120104.69%
ABBV210521C000950002021-05-13 3:37PM EDT95.0022.0020.5022.350.00-1877129.20%
ABBV210521C000975002021-05-04 10:13AM EDT97.5020.0018.0519.95+2.34+13.25%23367.77%
ABBV210521C001000002021-05-13 10:52AM EDT100.0016.7516.2017.25-0.25-1.47%423177.64%
ABBV210521C001010002021-05-05 11:48AM EDT101.0014.6214.7516.100.00--2590.53%
ABBV210521C001020002021-04-30 10:31AM EDT102.008.8214.0515.100.00-1559.96%
ABBV210521C001030002021-05-04 9:48AM EDT103.0012.2313.2013.950.00-1156.25%
ABBV210521C001040002021-05-07 2:21PM EDT104.0011.8712.3013.100.00-1960.16%
ABBV210521C001050002021-05-14 2:36PM EDT105.0011.6511.3011.65-0.15-1.27%793,81953.52%
ABBV210521C001060002021-05-13 9:48AM EDT106.009.6110.2510.650.00-111949.61%
ABBV210521C001070002021-05-14 3:20PM EDT107.009.859.209.60-0.05-0.51%26843.16%
ABBV210521C001080002021-05-14 3:48PM EDT108.008.708.358.75+0.60+7.41%238146.09%
ABBV210521C001090002021-05-14 2:55PM EDT109.007.837.407.60-0.05-0.63%2261635.55%
ABBV210521C001100002021-05-14 3:34PM EDT110.006.706.356.60-0.39-5.50%1277,88931.74%
ABBV210521C001110002021-05-14 2:44PM EDT111.005.905.455.65-0.26-4.22%113,20329.79%
ABBV210521C001120002021-05-14 3:44PM EDT112.004.904.554.85-0.55-10.09%231,55731.64%
ABBV210521C001130002021-05-14 3:29PM EDT113.004.553.604.10+0.23+5.32%1090132.67%
ABBV210521C001140002021-05-14 3:49PM EDT114.003.072.733.05-0.64-17.25%6672226.12%
ABBV210521C001150002021-05-14 3:57PM EDT115.002.202.062.28-0.68-23.61%2,68815,76624.56%
ABBV210521C001160002021-05-14 3:47PM EDT116.001.601.381.50-0.64-28.57%9571621.44%
ABBV210521C001170002021-05-14 3:49PM EDT117.000.980.921.00-0.52-34.67%1,1611,07421.19%
ABBV210521C001180002021-05-14 3:54PM EDT118.000.630.600.63-0.56-47.06%4561,54021.05%
ABBV210521C001190002021-05-14 3:48PM EDT119.000.410.340.43-0.42-50.60%14538522.27%
ABBV210521C001200002021-05-14 3:53PM EDT120.000.250.200.26-0.26-50.98%2296,31022.51%
ABBV210521C001210002021-05-14 3:52PM EDT121.000.140.130.16-0.22-61.11%8819723.10%
ABBV210521C001220002021-05-14 3:51PM EDT122.000.100.080.10-0.15-60.00%15044823.83%
ABBV210521C001230002021-05-14 2:20PM EDT123.000.050.010.09-0.06-54.55%211026.47%
ABBV210521C001240002021-05-14 1:49PM EDT124.000.070.000.07-0.05-41.67%296528.13%
ABBV210521C001250002021-05-14 3:04PM EDT125.000.050.030.04-0.04-44.44%301,47728.13%
ABBV210521C001300002021-05-13 1:45PM EDT130.000.040.000.070.00-1797844.34%
ABBV210521C001350002021-05-10 10:28AM EDT135.000.020.000.020.00-171447.66%
ABBV210521C001400002021-05-12 11:14AM EDT140.000.010.000.030.00-42,05056.25%
ABBV210521C001450002021-05-11 11:35AM EDT145.000.010.000.100.00-12975.39%
ABBV210521C001500002021-03-25 3:54PM EDT150.000.010.000.270.00-24898.05%
ABBV210521C001550002021-05-10 2:30PM EDT155.000.010.000.010.00-1012175.00%
ABBV210521C001600002021-02-24 10:30AM EDT160.000.070.000.300.00-25120.12%
ABBV210521C001650002021-02-17 2:05PM EDT165.000.080.000.480.00-10139.45%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210521P000425002021-04-28 2:33PM EDT42.500.020.000.050.00-316287.50%
ABBV210521P000450002021-03-30 1:30PM EDT45.000.020.000.180.00-115314.84%
ABBV210521P000500002021-02-26 1:13PM EDT50.000.130.000.970.00-116364.06%
ABBV210521P000550002021-03-09 3:13PM EDT55.000.130.000.730.00-114310.94%
ABBV210521P000600002021-04-27 10:45AM EDT60.000.060.000.100.00-1275209.38%
ABBV210521P000650002021-04-21 1:08PM EDT65.000.020.000.020.00-22,072156.25%
ABBV210521P000700002021-05-06 9:30AM EDT70.000.020.000.140.00-5532171.88%
ABBV210521P000725002021-05-07 10:01AM EDT72.500.010.000.160.00-10159164.06%
ABBV210521P000750002021-05-12 1:53PM EDT75.000.070.000.150.00-5275151.95%
ABBV210521P000775002021-02-26 4:20PM EDT77.500.340.001.230.00-5433202.54%
ABBV210521P000800002021-05-10 11:11AM EDT80.000.010.000.140.00-11,248130.47%
ABBV210521P000825002021-05-14 2:09PM EDT82.500.010.000.20-0.03-75.00%1744127.34%
ABBV210521P000850002021-05-04 12:20PM EDT85.000.020.000.150.00-31,878112.89%
ABBV210521P000875002021-05-07 10:46AM EDT87.500.010.000.150.00-13651103.52%
ABBV210521P000900002021-05-11 12:58PM EDT90.000.060.000.120.00-22,08491.41%
ABBV210521P000925002021-05-12 1:57PM EDT92.500.030.000.300.00-202,26395.70%
ABBV210521P000950002021-05-14 12:36PM EDT95.000.030.000.16+0.01+50.00%116,42277.73%
ABBV210521P000970002021-05-03 2:22PM EDT97.000.120.002.110.00-33124.17%
ABBV210521P000975002021-05-14 10:21AM EDT97.500.050.000.16-0.15-75.00%92,23869.14%
ABBV210521P000980002021-04-29 10:48AM EDT98.000.180.002.050.00-7381118.07%
ABBV210521P000990002021-05-07 9:30AM EDT99.000.010.000.090.00-12858.59%
ABBV210521P001000002021-05-14 2:09PM EDT100.000.020.010.05-0.08-80.00%286,26552.34%
ABBV210521P001010002021-05-05 12:59PM EDT101.000.070.000.170.00-112757.81%
ABBV210521P001020002021-05-14 3:11PM EDT102.000.050.000.15-0.05-50.00%13553.32%
ABBV210521P001030002021-05-14 1:32PM EDT103.000.040.000.17-0.06-60.00%151650.98%
ABBV210521P001040002021-05-13 12:36PM EDT104.000.100.000.180.00-212854.98%
ABBV210521P001050002021-05-14 2:25PM EDT105.000.050.030.09-0.04-44.44%616,90944.73%
ABBV210521P001060002021-05-12 10:50AM EDT106.000.050.000.16-0.06-54.55%2054446.29%
ABBV210521P001070002021-05-14 3:56PM EDT107.000.050.050.12-0.06-54.55%1446540.04%
ABBV210521P001080002021-05-14 12:59PM EDT108.000.060.040.18-0.07-53.85%221,40839.84%
ABBV210521P001090002021-05-14 11:06AM EDT109.000.090.080.13-0.08-47.06%414933.50%
ABBV210521P001100002021-05-14 3:32PM EDT110.000.110.110.13-0.11-50.00%652,07629.79%
ABBV210521P001110002021-05-14 10:49AM EDT111.000.180.140.17-0.09-33.33%32,06327.83%
ABBV210521P001120002021-05-14 3:59PM EDT112.000.220.200.23-0.12-35.29%372,13125.98%
ABBV210521P001130002021-05-14 3:12PM EDT113.000.300.280.33-0.15-33.33%6025724.51%
ABBV210521P001140002021-05-14 3:48PM EDT114.000.400.420.49-0.23-36.51%9015523.39%
ABBV210521P001150002021-05-14 3:59PM EDT115.000.700.670.73-0.16-18.60%11669622.36%
ABBV210521P001160002021-05-14 3:11PM EDT116.000.990.971.10-0.18-15.38%9612521.92%
ABBV210521P001170002021-05-14 3:47PM EDT117.001.491.521.58-0.13-8.02%78521321.36%
ABBV210521P001180002021-05-14 3:57PM EDT118.002.152.122.24+0.03+1.42%1022221.83%
ABBV210521P001190002021-05-14 1:37PM EDT119.002.222.723.05-2.03-47.76%2123.39%
ABBV210521P001200002021-05-14 11:56AM EDT120.003.402.874.05-0.05-1.45%4310428.13%
ABBV210521P001250002021-03-24 1:07PM EDT125.0024.9013.2014.350.00-293143.38%
ABBV210521P001300002021-03-24 1:07PM EDT130.0029.8217.6519.700.00-238167.53%
ABBV210521P001350002021-01-26 2:19PM EDT135.0027.1026.2030.300.00-413272.66%
ABBV210521P001400002020-12-24 12:00PM EDT140.0039.5529.2531.650.00-11245.29%
ABBV210521P001500002021-02-08 12:24PM EDT150.0044.8341.8045.450.00--2342.92%
ABBV210521P001650002021-04-01 10:48AM EDT165.0058.2551.2056.000.00-20295.61%