Australia markets open in 4 hours 53 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.35-1.98 (-1.81%)
As of 2:07PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211022C001050002021-10-18 1:49PM EDT2021-10-222.502.432.60-1.77-41.45%221320.61%
ABBV211029C001050002021-10-18 1:16PM EDT2021-10-293.953.303.45-0.55-12.22%107326.91%
ABBV211105C001050002021-10-18 1:43PM EDT2021-11-053.793.454.05-0.61-13.86%7728.10%
ABBV211112C001050002021-10-14 11:26AM EDT2021-11-125.303.804.300.00-5726.34%
ABBV211119C001050002021-10-18 1:43PM EDT2021-11-194.354.104.30-1.20-21.62%252,97823.39%
ABBV220121C001050002021-10-18 12:17PM EDT2022-01-216.535.856.05-0.72-9.93%3935,01722.02%
ABBV220218C001050002021-10-18 12:45PM EDT2022-02-187.056.556.70-0.83-10.53%2068322.06%
ABBV220520C001050002021-10-18 1:47PM EDT2022-05-208.007.658.15-1.21-13.14%412021.28%
ABBV220617C001050002021-10-18 1:31PM EDT2022-06-178.908.258.65-0.24-2.63%71,91621.47%
ABBV230120C001050002021-10-18 1:36PM EDT2023-01-2011.1010.6011.30-0.73-6.17%1078121.24%
ABBV240119C001050002021-10-18 12:50PM EDT2024-01-1913.6712.0013.75-0.88-6.05%812119.76%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211022P001050002021-10-18 1:45PM EDT2021-10-220.330.330.380.00-4515,37124.37%
ABBV211029P001050002021-10-18 1:48PM EDT2021-10-291.151.141.21+0.22+23.66%21140528.49%
ABBV211105P001050002021-10-18 1:44PM EDT2021-11-051.451.421.60+0.24+19.83%359727.00%
ABBV211112P001050002021-10-18 1:40PM EDT2021-11-121.601.601.91+0.20+14.29%103825.98%
ABBV211119P001050002021-10-18 1:51PM EDT2021-11-191.971.932.00+0.27+15.88%1456,30423.80%
ABBV211126P001050002021-10-18 1:30PM EDT2021-11-261.952.072.86-0.08-3.94%133427.99%
ABBV211217P001050002021-10-18 1:43PM EDT2021-12-172.802.822.94+2.80+1,555.55%78410523.15%
ABBV220121P001050002021-10-18 1:44PM EDT2022-01-214.254.204.35+0.30+7.59%676,35525.09%
ABBV220218P001050002021-10-18 1:46PM EDT2022-02-185.125.105.30+0.12+2.40%671,33625.98%
ABBV220520P001050002021-10-18 10:02AM EDT2022-05-207.207.507.95-0.05-0.69%136527.99%
ABBV220617P001050002021-10-18 1:49PM EDT2022-06-178.158.108.45+0.45+5.84%91,54327.79%
ABBV230120P001050002021-10-18 10:32AM EDT2023-01-2012.9013.0513.45+0.20+1.57%22,38430.86%
ABBV240119P001050002021-10-01 11:47AM EDT2024-01-1920.0017.6020.950.00-11235.16%