New Zealand markets close in 6 hours 38 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.39+3.89 (+2.81%)
At close: 04:02PM EST
142.39 +0.05 (+0.04%)
After hours: 04:22PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV231201C000850002023-11-14 9:55AM EST85.0054.5557.2558.050.00-11353.13%
ABBV231201C001000002023-11-24 12:46PM EST100.0038.7542.3042.500.00-22168.75%
ABBV231201C001100002023-11-13 10:06AM EST110.0028.3531.9032.550.00-11178.71%
ABBV231201C001150002023-11-07 9:52AM EST115.0026.2527.3027.500.00--1106.25%
ABBV231201C001250002023-11-30 3:46PM EST125.0017.7017.3017.50+4.30+32.09%22467.19%
ABBV231201C001290002023-11-24 10:46AM EST129.009.5013.3013.50-0.30-3.06%3153.13%
ABBV231201C001300002023-11-24 10:51AM EST130.008.9512.3512.500.00-5657.81%
ABBV231201C001310002023-11-21 10:09AM EST131.008.2711.2511.55+0.52+6.71%1169.92%
ABBV231201C001320002023-11-30 12:59PM EST132.009.8110.3010.50+2.65+37.01%2259.96%
ABBV231201C001330002023-11-30 11:32AM EST133.008.509.309.50+3.78+80.08%7355.08%
ABBV231201C001340002023-11-30 11:32AM EST134.007.508.408.55+2.95+64.84%121854.39%
ABBV231201C001350002023-11-30 1:00PM EST135.006.837.307.55+3.21+88.67%67549.12%
ABBV231201C001360002023-11-30 3:07PM EST136.005.866.306.50+2.89+97.31%16734740.23%
ABBV231201C001370002023-11-30 3:07PM EST137.005.005.305.55+3.14+168.82%16533538.38%
ABBV231201C001380002023-11-30 3:54PM EST138.004.484.304.55+3.34+292.98%6433732.91%
ABBV231201C001390002023-11-30 3:59PM EST139.003.503.353.50+2.97+560.38%27948424.51%
ABBV231201C001400002023-11-30 3:43PM EST140.002.682.342.55+2.37+764.52%56281321.29%
ABBV231201C001410002023-11-30 3:59PM EST141.001.631.511.74+1.50+1,153.85%24658120.90%
ABBV231201C001420002023-11-30 3:54PM EST142.000.820.790.95+0.74+925.00%1,02148517.58%
ABBV231201C001430002023-11-30 3:46PM EST143.000.590.400.49+0.56+1,866.67%41864617.92%
ABBV231201C001440002023-11-30 3:59PM EST144.000.190.150.22+0.17+850.00%13427818.26%
ABBV231201C001450002023-11-30 3:50PM EST145.000.070.060.10+0.06+600.00%22131019.34%
ABBV231201C001460002023-11-30 2:38PM EST146.000.050.030.06+0.03+150.00%616421.68%
ABBV231201C001470002023-11-30 2:50PM EST147.000.030.010.09-0.01-25.00%413028.71%
ABBV231201C001480002023-11-27 11:37AM EST148.000.010.010.020.00-5910425.39%
ABBV231201C001490002023-11-29 2:39PM EST149.000.040.000.03+0.01+33.33%11730.86%
ABBV231201C001500002023-11-28 11:53AM EST150.000.010.000.010.00-16729.69%
ABBV231201C001525002023-11-30 10:13AM EST152.500.010.000.160.00-516951.56%
ABBV231201C001550002023-11-27 3:47PM EST155.000.010.000.010.00-510045.31%
ABBV231201C001575002023-11-08 10:35AM EST157.500.050.000.050.00-19059.38%
ABBV231201C001600002023-11-28 9:32AM EST160.000.020.000.050.00-11967.19%
ABBV231201C001625002023-11-01 1:37PM EST162.500.190.000.160.00-1588.28%
ABBV231201C001650002023-11-06 2:43PM EST165.000.050.000.160.00-1496.88%
ABBV231201C001675002023-10-27 8:33AM EST167.500.110.000.750.00-20137.99%
ABBV231201C001700002023-11-22 10:26AM EST170.000.010.000.160.00-12112.89%
ABBV231201C001725002023-10-20 11:14AM EST172.500.130.000.180.00-11123.05%
ABBV231201C001750002023-10-18 9:28AM EST175.000.380.000.000.00--450.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV231201P000950002023-11-13 10:24AM EST95.000.030.000.150.00--3237.50%
ABBV231201P001150002023-10-30 11:54AM EST115.000.080.000.150.00--1135.16%
ABBV231201P001200002023-11-20 9:54AM EST120.000.070.000.08+0.06+600.00%28102.34%
ABBV231201P001220002023-11-20 2:32PM EST122.000.020.000.150.00-11101.95%
ABBV231201P001250002023-11-28 9:42AM EST125.000.060.000.160.00-430489.06%
ABBV231201P001260002023-11-21 3:34PM EST126.000.070.000.160.00--184.38%
ABBV231201P001270002023-11-15 3:54PM EST127.000.120.000.160.00--279.69%
ABBV231201P001280002023-11-28 3:05PM EST128.000.010.000.160.00-81475.20%
ABBV231201P001290002023-11-15 10:07AM EST129.000.300.000.160.00-5770.51%
ABBV231201P001300002023-11-28 2:38PM EST130.000.030.000.160.00-17566.02%
ABBV231201P001310002023-11-27 3:59PM EST131.000.080.000.01+0.06+300.00%11545.31%
ABBV231201P001320002023-11-30 11:06AM EST132.000.010.000.09-0.03-75.00%23451.17%
ABBV231201P001330002023-11-29 2:53PM EST133.000.030.000.020.00-148741.41%
ABBV231201P001340002023-11-30 10:38AM EST134.000.010.010.04-0.04-80.00%313741.80%
ABBV231201P001350002023-11-30 2:57PM EST135.000.020.010.04-0.05-71.43%718637.50%
ABBV231201P001360002023-11-30 3:40PM EST136.000.020.010.05-0.11-84.62%2135434.38%
ABBV231201P001370002023-11-30 2:39PM EST137.000.020.010.05-0.20-90.91%13025529.88%
ABBV231201P001380002023-11-30 3:44PM EST138.000.020.010.06-0.49-96.08%60565426.17%
ABBV231201P001390002023-11-30 3:59PM EST139.000.030.020.03-0.90-96.77%5324818.36%
ABBV231201P001400002023-11-30 2:39PM EST140.000.060.040.08-1.65-96.49%8334117.38%
ABBV231201P001410002023-11-30 3:47PM EST141.000.170.140.22-2.39-93.36%523716.94%
ABBV231201P001420002023-11-30 3:47PM EST142.000.450.420.51-3.65-89.02%181016.36%
ABBV231201P001430002023-11-30 1:18PM EST143.001.220.921.04-3.33-73.19%42016.46%
ABBV231201P001440002023-11-29 2:39PM EST144.005.551.641.830.00-1053818.26%
ABBV231201P001450002023-11-29 2:27PM EST145.006.302.612.760.00-1021.78%
ABBV231201P001460002023-11-28 10:10AM EST146.007.103.453.650.00-1019.92%
ABBV231201P001470002023-11-27 9:43AM EST147.006.304.454.90-2.35-27.17%2139.26%
ABBV231201P001480002023-11-27 9:43AM EST148.009.655.455.650.00-2428.52%
ABBV231201P001490002023-11-09 3:03PM EST149.0011.356.456.650.00-1032.42%
ABBV231201P001500002023-11-29 2:30PM EST150.0011.407.457.900.00-1055.37%
ABBV231201P001525002023-10-26 2:37PM EST152.508.8013.4514.150.00-30177.34%
ABBV231201P001550002023-10-12 1:32PM EST155.008.8215.8516.750.00--0195.17%
ABBV231201P001575002023-11-30 9:49AM EST157.5018.4514.4515.20+5.55+43.02%1072.07%
ABBV231201P001600002023-10-26 2:36PM EST160.0015.0521.0521.600.00--0228.76%
ABBV231201P001700002023-11-22 3:31PM EST170.0031.3527.3527.650.00--0103.13%
ABBV231201P001850002023-11-22 9:36AM EST185.0045.4542.1042.650.00--0144.53%
ABBV231201P001950002023-11-22 3:23PM EST195.0056.5052.4552.750.00--0198.05%