Australia markets close in 2 hours 2 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.98-1.05 (-0.79%)
At close: 04:02PM EST
131.63 -0.35 (-0.27%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220128C001150002022-01-21 3:42PM EST2022-01-2817.2016.7517.40-0.69-3.86%9623961.52%
ABBV220204C001150002022-01-20 3:31PM EST2022-02-0419.0316.5518.40+19.03--155.71%
ABBV220218C001150002022-01-20 3:56PM EST2022-02-1818.0517.2517.900.00-613444.92%
ABBV220225C001150002022-01-18 12:04AM EST2022-02-2521.8216.0519.300.00--155.13%
ABBV220318C001150002022-01-21 2:43PM EST2022-03-1817.9617.6518.45+17.96-5036.30%
ABBV220520C001150002022-01-18 1:31PM EST2022-05-2022.8118.6519.300.00-270729.26%
ABBV220617C001150002022-01-21 11:31AM EST2022-06-1720.3519.0019.70+0.10+0.49%43,66028.08%
ABBV220715C001150002022-01-18 12:15PM EST2022-07-1523.5519.3520.700.00-11329.57%
ABBV220819C001150002022-01-20 12:08PM EST2022-08-1922.4019.5020.450.00-4010426.10%
ABBV230120C001150002022-01-21 3:30PM EST2023-01-2022.2021.9522.95-1.60-6.72%193,05525.97%
ABBV240119C001150002022-01-20 3:21PM EST2024-01-1925.9023.6026.700.00-18524.41%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220128P001150002022-01-21 3:42PM EST2022-01-280.050.020.13-0.11-68.75%22759.18%
ABBV220204P001150002022-01-21 10:16AM EST2022-02-040.200.090.27+0.02+11.11%1548.44%
ABBV220211P001150002022-01-18 10:54AM EST2022-02-110.190.200.500.00-1344.41%
ABBV220218P001150002022-01-21 2:51PM EST2022-02-180.430.390.47+0.13+43.33%1603,32737.38%
ABBV220225P001150002022-01-21 11:54AM EST2022-02-250.500.410.79-0.05-9.09%12538.14%
ABBV220304P001150002022-01-21 2:02PM EST2022-03-040.650.470.89+0.65-1135.86%
ABBV220318P001150002022-01-21 3:36PM EST2022-03-180.920.831.01+0.92-217032.09%
ABBV220520P001150002022-01-21 10:55AM EST2022-05-202.242.062.59+0.14+6.67%21,10930.64%
ABBV220617P001150002022-01-21 12:55PM EST2022-06-173.052.833.15+0.40+15.09%1141,98729.94%
ABBV220715P001150002022-01-21 3:46PM EST2022-07-153.603.303.85+0.47+15.02%16230.07%
ABBV220819P001150002022-01-18 3:17PM EST2022-08-193.304.104.550.00-9711229.75%
ABBV230120P001150002022-01-21 2:32PM EST2023-01-208.288.108.70+0.33+4.15%31,45932.31%
ABBV240119P001150002022-01-19 10:24AM EST2024-01-1912.3812.8514.450.00-52631.85%