ABBV - AbbVie Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616C000700002023-04-04 11:40AM EDT70.0090.1577.3078.200.00-250614.94%
ABBV230616C000750002023-05-31 3:50PM EDT75.0063.2563.0063.550.00--1191.02%
ABBV230616C000800002023-04-12 3:45PM EDT80.0082.2067.1067.750.00-30515.72%
ABBV230616C000900002023-05-26 2:00PM EDT90.0047.8548.0048.650.00-66147.27%
ABBV230616C000950002023-04-27 2:11PM EDT95.0055.7542.3043.250.00-22117.97%
ABBV230616C001000002023-06-08 1:03PM EDT100.0037.8438.0538.550.00-264111.72%
ABBV230616C001050002023-05-17 9:35AM EDT105.0037.8533.0533.600.00-19299.61%
ABBV230616C001100002023-06-08 2:48PM EDT110.0027.4528.0028.750.00-24489.36%
ABBV230616C001150002023-05-31 3:50PM EDT115.0023.3523.1023.550.00-16270.70%
ABBV230616C001200002023-06-02 9:46AM EDT120.0015.3518.1018.500.00-16354.79%
ABBV230616C001250002023-06-08 9:33AM EDT125.0012.1513.1513.550.00-55252.64%
ABBV230616C001260002023-06-01 11:24AM EDT126.008.4012.1512.550.00--249.41%
ABBV230616C001270002023-06-06 12:07PM EDT127.009.0911.1511.650.00-11649.27%
ABBV230616C001280002023-06-08 10:56AM EDT128.009.3010.2010.650.00-14945.90%
ABBV230616C001290002023-05-31 12:26PM EDT129.008.909.209.55-0.35-3.78%1439.65%
ABBV230616C001300002023-06-07 3:29PM EDT130.008.598.208.65+1.59+22.71%113839.06%
ABBV230616C001330002023-06-08 1:41PM EDT133.005.255.355.700.00-1210429.49%
ABBV230616C001340002023-06-09 3:08PM EDT134.004.194.504.70+0.04+0.96%252225.68%
ABBV230616C001350002023-06-09 2:07PM EDT135.003.903.603.85+0.75+23.81%366,57524.37%
ABBV230616C001360002023-06-09 3:54PM EDT136.002.902.752.99+0.48+19.83%7431822.17%
ABBV230616C001370002023-06-09 3:59PM EDT137.002.202.092.16+0.28+14.58%8832,31719.68%
ABBV230616C001380002023-06-09 3:43PM EDT138.001.441.451.54+0.21+17.07%39793018.97%
ABBV230616C001390002023-06-09 3:57PM EDT139.001.050.961.01+0.15+16.67%46251118.04%
ABBV230616C001400002023-06-09 3:59PM EDT140.000.670.610.64+0.11+19.64%9756,21117.70%
ABBV230616C001410002023-06-09 3:49PM EDT141.000.390.370.41+0.07+21.87%51855517.99%
ABBV230616C001420002023-06-09 3:57PM EDT142.000.240.220.28+0.03+14.29%23245718.85%
ABBV230616C001430002023-06-09 3:59PM EDT143.000.150.140.19+0.01+7.14%3964719.68%
ABBV230616C001440002023-06-09 2:45PM EDT144.000.100.100.13+0.02+25.00%371,49920.51%
ABBV230616C001450002023-06-09 2:59PM EDT145.000.100.070.10+0.02+25.00%5435,59021.78%
ABBV230616C001460002023-06-09 3:23PM EDT146.000.060.060.10+0.01+20.00%15837024.22%
ABBV230616C001470002023-06-09 3:43PM EDT147.000.050.040.06+0.02+66.67%13569724.22%
ABBV230616C001480002023-06-09 3:24PM EDT148.000.030.030.05-0.01-25.00%2916225.59%
ABBV230616C001490002023-06-09 3:22PM EDT149.000.030.000.040.00-8594626.56%
ABBV230616C001500002023-06-09 3:24PM EDT150.000.030.020.040.00-1808,79328.52%
ABBV230616C001525002023-06-07 1:41PM EDT152.500.010.010.030.00-1035232.03%
ABBV230616C001550002023-06-09 2:57PM EDT155.000.020.000.020.00-576,78434.77%
ABBV230616C001575002023-06-01 9:31AM EDT157.500.020.000.020.00-36739.06%
ABBV230616C001600002023-06-09 3:13PM EDT160.000.040.000.02+0.02+100.00%979,57442.97%
ABBV230616C001625002023-05-31 9:33AM EDT162.500.010.000.020.00-43346.88%
ABBV230616C001650002023-06-09 2:54PM EDT165.000.010.000.020.00-1312,88550.78%
ABBV230616C001675002023-06-02 3:57PM EDT167.500.030.000.020.00-132650.78%
ABBV230616C001700002023-06-09 11:58AM EDT170.000.010.000.02-0.02-66.67%66,80954.69%
ABBV230616C001750002023-06-07 12:42PM EDT175.000.010.000.010.00-14,81956.25%
ABBV230616C001800002023-05-31 3:25PM EDT180.000.010.000.140.00-11,75083.59%
ABBV230616C001850002023-05-15 3:09PM EDT185.000.030.000.090.00-647385.94%
ABBV230616C001900002023-04-28 3:00PM EDT190.000.080.000.030.00-451382.81%
ABBV230616C001950002023-04-13 10:32AM EDT195.000.030.000.060.00-219695.31%
ABBV230616C002000002023-05-26 3:50PM EDT200.000.030.000.040.00-669596.88%
ABBV230616C002100002023-03-24 10:27AM EDT210.000.060.000.090.00-10129117.97%
ABBV230616C002200002023-03-16 9:50AM EDT220.000.030.000.070.00-84444125.78%
ABBV230616C002300002022-12-30 1:43PM EDT230.000.100.000.230.00-210155.47%
ABBV230616C002400002023-02-02 11:54AM EDT240.000.010.000.300.00-133171.88%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616P000700002023-06-02 11:55AM EDT70.000.030.000.140.00-1116203.13%
ABBV230616P000750002023-04-10 9:35AM EDT75.000.040.000.060.00-1139167.19%
ABBV230616P000800002023-03-23 1:48PM EDT80.000.090.000.070.00-6068153.13%
ABBV230616P000850002023-04-13 1:47PM EDT85.000.030.000.070.00-272137.50%
ABBV230616P000900002023-04-24 3:23PM EDT90.000.030.000.150.00-5500134.38%
ABBV230616P000950002023-06-01 10:51AM EDT95.000.020.000.120.00-60482115.63%
ABBV230616P001000002023-06-01 11:40AM EDT100.000.020.000.130.00-111,089102.34%
ABBV230616P001050002023-05-25 9:59AM EDT105.000.020.000.020.00-331771.88%
ABBV230616P001100002023-06-02 9:58AM EDT110.000.080.000.020.00-11,03160.94%
ABBV230616P001150002023-06-07 9:41AM EDT115.000.020.000.020.00-12,11350.00%
ABBV230616P001200002023-06-09 3:13PM EDT120.000.030.010.030.00-102,44544.53%
ABBV230616P001250002023-06-09 3:03PM EDT125.000.030.030.04-0.02-40.00%512,71534.38%
ABBV230616P001260002023-06-09 1:18PM EDT126.000.040.030.05-0.08-66.67%23233.20%
ABBV230616P001270002023-06-09 10:45AM EDT127.000.050.040.06-0.03-37.50%455231.64%
ABBV230616P001280002023-06-09 3:43PM EDT128.000.060.050.07-0.06-50.00%930929.88%
ABBV230616P001290002023-06-09 3:04PM EDT129.000.070.060.08-0.03-30.00%737028.03%
ABBV230616P001300002023-06-09 3:10PM EDT130.000.090.080.10-0.04-30.77%325,20226.56%
ABBV230616P001330002023-06-09 3:43PM EDT133.000.190.170.21-0.10-34.48%332,12222.07%
ABBV230616P001340002023-06-09 2:51PM EDT134.000.270.250.32-0.19-41.30%619921.53%
ABBV230616P001350002023-06-09 3:43PM EDT135.000.400.350.41-0.12-23.08%657,56919.75%
ABBV230616P001360002023-06-09 3:40PM EDT136.000.560.540.58-0.26-31.71%13540518.60%
ABBV230616P001370002023-06-09 3:40PM EDT137.000.840.790.83-0.37-30.58%15946017.60%
ABBV230616P001380002023-06-09 3:07PM EDT138.001.161.151.22-0.36-23.68%7390617.14%
ABBV230616P001390002023-06-09 3:55PM EDT139.001.631.661.74-0.40-19.70%3540616.85%
ABBV230616P001400002023-06-09 2:54PM EDT140.002.472.192.42-0.44-15.12%969,67617.12%
ABBV230616P001410002023-06-09 11:19AM EDT141.002.522.953.20-1.33-34.55%922317.43%
ABBV230616P001420002023-06-09 12:06PM EDT142.003.553.804.15-2.00-36.04%910519.95%
ABBV230616P001430002023-06-09 12:06PM EDT143.004.654.755.10-2.15-31.62%27522.02%
ABBV230616P001440002023-06-09 2:24PM EDT144.005.505.656.05-2.55-31.68%41723.68%
ABBV230616P001450002023-06-09 11:58AM EDT145.006.516.657.05-1.04-13.77%304,81926.51%
ABBV230616P001460002023-05-26 10:43AM EDT146.007.407.658.050.00-4529.25%
ABBV230616P001470002023-05-26 2:30PM EDT147.009.818.709.050.00-1031.89%
ABBV230616P001480002023-06-09 3:37PM EDT148.009.959.6010.05-1.30-11.56%2234.47%
ABBV230616P001490002023-06-05 9:39AM EDT149.0011.0310.6511.050.00-10037.01%
ABBV230616P001500002023-06-09 3:22PM EDT150.0011.7011.6012.10-0.75-6.02%5,7761,48441.31%
ABBV230616P001525002023-05-31 1:45PM EDT152.5014.6614.1014.500.00-1043.26%
ABBV230616P001550002023-06-09 3:22PM EDT155.0016.7016.5517.00-0.87-4.95%3,99991248.73%
ABBV230616P001600002023-06-09 3:20PM EDT160.0021.8321.6522.05-0.74-3.28%2,70041162.11%
ABBV230616P001650002023-06-09 3:20PM EDT165.0026.7026.6027.10-0.87-3.16%1,15615353.52%
ABBV230616P001700002023-06-09 2:16PM EDT170.0031.6031.6032.05-0.97-2.98%795551.56%
ABBV230616P001750002023-06-07 3:36PM EDT175.0038.2036.4537.050.00-5691.02%
ABBV230616P001800002023-06-09 2:16PM EDT180.0041.6041.4542.05-0.97-2.28%433199.61%
ABBV230616P001850002023-05-26 9:34AM EDT185.0046.7546.6047.100.00-1082.42%
ABBV230616P001950002023-06-07 3:34PM EDT195.0058.2556.4057.050.00-8615123.63%
ABBV230616P002000002023-06-07 3:34PM EDT200.0063.2561.6062.200.00-8615113.28%
ABBV230616P002050002023-05-31 3:50PM EDT205.0066.9066.5567.050.00-10138.09%
ABBV230616P002100002023-04-19 3:12PM EDT210.0048.9064.6565.150.00-3000.00%
ABBV230616P002150002023-06-01 1:10PM EDT215.0081.5576.4577.150.00--0160.25%
ABBV230616P002200002022-04-07 1:48PM EDT220.0052.1067.8069.800.00--10.00%
ABBV230616P002300002023-04-11 9:30AM EDT230.0069.850.000.000.00--00.00%
ABBV230616P002400002023-05-16 2:08PM EDT240.0096.05101.50102.100.00-10187.30%