Australia markets open in 20 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.55+0.59 (+0.50%)
At close: 4:02PM EDT
118.74 +0.19 (0.16%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210730C001050002021-07-22 10:49AM EDT2021-07-3012.7013.2014.300.00-103683.98%
ABBV210806C001050002021-07-28 11:08AM EDT2021-08-0613.3013.3514.60+0.25+1.92%101454.79%
ABBV210813C001050002021-07-13 1:54PM EDT2021-08-1313.0513.2514.650.00-27055.76%
ABBV210820C001050002021-07-23 11:21AM EDT2021-08-2013.9013.5014.550.00-327245.46%
ABBV210827C001050002021-07-27 10:21AM EDT2021-08-2713.5013.5014.750.00-1342.55%
ABBV210917C001050002021-07-27 1:07PM EDT2021-09-1713.6514.0014.650.00-17831.89%
ABBV211119C001050002021-07-23 10:53AM EDT2021-11-1914.6814.9515.800.00-11,69228.21%
ABBV220121C001050002021-07-28 3:15PM EDT2022-01-2116.0015.3516.70+0.80+5.26%62,52226.40%
ABBV220218C001050002021-07-28 12:38PM EDT2022-02-1815.8015.9016.45+0.30+1.94%1523.60%
ABBV220617C001050002021-07-26 11:44AM EDT2022-06-1716.3416.8018.450.00-11,04924.51%
ABBV230120C001050002021-07-27 12:57PM EDT2023-01-2017.9818.2519.150.00-155120.45%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV210730P001050002021-07-28 3:19PM EDT2021-07-300.140.040.17+0.04+40.00%4017674.02%
ABBV210806P001050002021-07-26 2:25PM EDT2021-08-060.190.000.600.00-46650.29%
ABBV210813P001050002021-07-28 12:40PM EDT2021-08-130.240.130.29+0.03+14.29%111438.28%
ABBV210820P001050002021-07-28 3:41PM EDT2021-08-200.320.270.32+0.01+3.23%714,43733.01%
ABBV210827P001050002021-07-28 2:48PM EDT2021-08-270.340.280.50-0.14-29.17%113032.50%
ABBV210917P001050002021-07-28 3:59PM EDT2021-09-170.700.670.78-0.12-14.63%552,08128.53%
ABBV211119P001050002021-07-28 3:28PM EDT2021-11-192.001.912.10-0.14-6.54%261,13427.41%
ABBV220121P001050002021-07-27 2:40PM EDT2022-01-213.503.153.65-0.10-2.78%34,04628.41%
ABBV220218P001050002021-07-28 10:52AM EDT2022-02-184.053.754.350.00-110128.90%
ABBV220617P001050002021-07-28 2:40PM EDT2022-06-175.975.606.30-0.13-2.13%1893728.32%
ABBV230120P001050002021-07-19 3:00PM EDT2023-01-2011.759.0010.750.00-21,53630.88%