Australia markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.33+0.42 (+0.39%)
At close: 4:02PM EDT
109.01 -0.32 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211022C001050002021-10-15 3:14PM EDT2021-10-224.414.404.75+0.14+3.28%71033.25%
ABBV211029C001050002021-10-15 11:57AM EDT2021-10-294.764.905.25+0.26+5.78%97631.15%
ABBV211105C001050002021-10-12 12:34PM EDT2021-11-054.405.205.600.00-1729.40%
ABBV211112C001050002021-10-14 11:26AM EDT2021-11-125.305.305.950.00-5728.81%
ABBV211119C001050002021-10-15 1:17PM EDT2021-11-195.765.755.90+0.21+3.78%172,96925.23%
ABBV220121C001050002021-10-15 12:37PM EDT2022-01-217.407.357.55+0.15+2.07%105,02023.13%
ABBV220218C001050002021-10-14 12:15PM EDT2022-02-187.888.058.200.00-868323.11%
ABBV220520C001050002021-10-15 12:25PM EDT2022-05-209.309.309.60+0.09+0.98%312022.00%
ABBV220617C001050002021-10-15 11:58AM EDT2022-06-179.709.7510.05+0.56+6.13%11,91522.03%
ABBV230120C001050002021-10-15 11:09AM EDT2023-01-2012.1511.7012.60+0.32+2.70%977621.46%
ABBV240119C001050002021-10-05 10:20AM EDT2024-01-1914.5512.3516.700.00-1112122.55%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211022P001050002021-10-15 3:49PM EDT2021-10-220.180.150.19-0.15-45.45%3385,09525.78%
ABBV211029P001050002021-10-15 3:46PM EDT2021-10-290.690.670.71-0.24-25.81%17938127.78%
ABBV211105P001050002021-10-15 3:07PM EDT2021-11-051.000.901.03-0.21-17.36%326626.51%
ABBV211112P001050002021-10-15 3:43PM EDT2021-11-121.181.121.28-0.22-15.71%162825.42%
ABBV211119P001050002021-10-15 3:53PM EDT2021-11-191.411.371.44-0.29-17.06%7006,16124.10%
ABBV211126P001050002021-10-15 3:02PM EDT2021-11-261.571.372.07-0.46-22.66%83726.92%
ABBV220121P001050002021-10-15 3:04PM EDT2022-01-213.593.453.65-0.36-9.11%376,35725.20%
ABBV220218P001050002021-10-15 2:45PM EDT2022-02-184.504.354.55-0.50-10.00%131,32425.96%
ABBV220520P001050002021-10-14 1:58PM EDT2022-05-207.256.556.950.00-736527.27%
ABBV220617P001050002021-10-15 3:19PM EDT2022-06-177.407.257.45-0.30-3.90%141,53227.12%
ABBV230120P001050002021-10-15 11:59AM EDT2023-01-2012.3512.2512.65-0.35-2.76%122,38630.80%
ABBV240119P001050002021-10-01 11:47AM EDT2024-01-1920.0016.3520.750.00-11236.01%