Australia markets open in 4 hours 46 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.37-1.96 (-1.79%)
As of 2:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211022C001150002021-10-18 1:42PM EDT2021-10-220.010.010.02-0.04-80.00%361,19427.34%
ABBV211029C001150002021-10-18 1:46PM EDT2021-10-290.160.130.15-0.19-54.29%5472325.29%
ABBV211105C001150002021-10-18 1:49PM EDT2021-11-050.300.200.35-0.30-50.00%5524824.95%
ABBV211112C001150002021-10-18 1:47PM EDT2021-11-120.410.370.49-0.39-48.75%16116123.61%
ABBV211119C001150002021-10-18 1:57PM EDT2021-11-190.520.510.54-0.48-48.00%43524,42721.61%
ABBV211126C001150002021-10-18 10:55AM EDT2021-11-260.810.470.80-0.34-29.57%414222.51%
ABBV211217C001150002021-10-18 1:40PM EDT2021-12-171.141.091.15+1.14+814.29%658321.02%
ABBV220121C001150002021-10-18 1:57PM EDT2022-01-211.761.761.82-0.75-29.88%6037,75720.58%
ABBV220218C001150002021-10-18 1:38PM EDT2022-02-182.502.382.52-0.67-21.14%1022,81721.35%
ABBV220520C001150002021-10-18 11:37AM EDT2022-05-204.053.654.10-0.45-10.00%710121.44%
ABBV220617C001150002021-10-18 1:58PM EDT2022-06-174.243.954.35-0.70-14.17%203,00220.92%
ABBV230120C001150002021-10-18 1:41PM EDT2023-01-206.926.706.95-0.93-11.85%113,09820.77%
ABBV240119C001150002021-10-13 3:07PM EDT2024-01-199.357.5010.450.00-235520.99%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211022P001150002021-10-18 9:56AM EDT2021-10-226.747.607.90+0.28+4.33%69145.22%
ABBV211029P001150002021-10-18 12:45PM EDT2021-10-297.307.058.80+0.70+10.61%347247.75%
ABBV211105P001150002021-10-18 9:56AM EDT2021-11-057.117.458.55+0.02+0.28%62434.45%
ABBV211112P001150002021-10-15 3:46PM EDT2021-11-126.427.958.45+0.06+0.94%2428.20%
ABBV211119P001150002021-10-18 1:43PM EDT2021-11-198.108.158.60+1.05+14.89%223,82926.69%
ABBV211126P001150002021-10-18 1:44PM EDT2021-11-268.207.958.90+0.90+12.33%73127.08%
ABBV211217P001150002021-10-18 2:33AM EDT2021-12-177.508.559.05+7.50--4223.04%
ABBV220121P001150002021-10-15 1:50PM EDT2022-01-219.1010.3510.55-0.45-4.71%31,66826.31%
ABBV220218P001150002021-10-15 3:02PM EDT2022-02-189.7511.0511.45-1.88-16.17%22,10927.05%
ABBV220520P001150002021-10-14 3:16PM EDT2022-05-2012.7013.3513.700.00-22127.68%
ABBV220617P001150002021-10-14 11:58AM EDT2022-06-1713.5013.8514.250.00-11,07827.64%
ABBV230120P001150002021-10-07 12:02PM EDT2023-01-2018.2518.9519.650.00-1057331.40%
ABBV240119P001150002021-09-20 2:33PM EDT2024-01-1928.1824.0027.050.00--235.00%