New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.56-1.86 (-1.12%)
At close: 04:00PM EDT
164.60 +0.04 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240524C001300002024-04-30 10:28AM EDT130.0032.500.000.000.00-200.00%
ABBV240524C001450002024-04-26 12:45PM EDT145.0015.200.000.000.00-100.00%
ABBV240524C001500002024-05-20 2:11PM EDT150.0015.370.000.000.00-100.00%
ABBV240524C001525002024-05-15 9:44AM EDT152.5010.300.000.000.00--00.00%
ABBV240524C001550002024-05-20 10:56AM EDT155.0011.280.000.000.00-200.00%
ABBV240524C001575002024-05-20 9:54AM EDT157.507.850.000.000.00-200.00%
ABBV240524C001600002024-05-17 3:59PM EDT160.006.750.000.000.00-1400.00%
ABBV240524C001625002024-05-20 3:41PM EDT162.503.000.000.000.00-2500.00%
ABBV240524C001650002024-05-20 3:58PM EDT165.001.110.000.000.00-28900.78%
ABBV240524C001675002024-05-20 3:56PM EDT167.500.350.000.000.00-66603.13%
ABBV240524C001700002024-05-20 3:47PM EDT170.000.070.000.000.00-19406.25%
ABBV240524C001725002024-05-20 3:22PM EDT172.500.030.000.000.00-146012.50%
ABBV240524C001750002024-05-20 12:57PM EDT175.000.020.000.000.00-61012.50%
ABBV240524C001775002024-05-20 3:25PM EDT177.500.010.000.000.00-2012.50%
ABBV240524C001800002024-05-20 1:17PM EDT180.000.010.000.000.00-11025.00%
ABBV240524C001850002024-05-20 1:02PM EDT185.000.010.000.000.00-9025.00%
ABBV240524C001900002024-05-20 10:17AM EDT190.000.010.000.000.00-28025.00%
ABBV240524C001950002024-05-17 10:25AM EDT195.000.010.000.000.00-6025.00%
ABBV240524C002000002024-05-20 9:38AM EDT200.000.010.000.000.00-7050.00%
ABBV240524C002050002024-05-16 10:59AM EDT205.000.020.000.000.00--050.00%
ABBV240524C002100002024-05-15 2:51PM EDT210.000.010.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240524P001250002024-05-13 11:54AM EDT125.000.020.000.000.00-18050.00%
ABBV240524P001300002024-05-15 10:11AM EDT130.000.010.000.000.00--050.00%
ABBV240524P001350002024-04-09 11:50AM EDT135.000.290.020.460.00--1105.57%
ABBV240524P001400002024-05-16 2:27PM EDT140.000.040.000.000.00-9025.00%
ABBV240524P001410002024-05-16 2:25PM EDT141.000.040.000.000.00--025.00%
ABBV240524P001420002024-05-16 2:21PM EDT142.000.040.000.000.00--025.00%
ABBV240524P001430002024-05-20 12:01PM EDT143.000.010.000.000.00-1025.00%
ABBV240524P001450002024-05-16 9:33AM EDT145.000.380.000.000.00-2025.00%
ABBV240524P001460002024-05-17 3:18PM EDT146.000.030.000.000.00-200025.00%
ABBV240524P001470002024-05-17 3:34PM EDT147.000.040.000.000.00-250025.00%
ABBV240524P001480002024-05-17 9:30AM EDT148.000.070.000.000.00-313025.00%
ABBV240524P001490002024-05-16 2:19PM EDT149.000.080.000.000.00-15025.00%
ABBV240524P001500002024-05-17 3:17PM EDT150.000.040.000.000.00-23025.00%
ABBV240524P001525002024-05-17 3:15PM EDT152.500.050.000.000.00-11012.50%
ABBV240524P001550002024-05-20 3:54PM EDT155.000.080.000.000.00-22012.50%
ABBV240524P001575002024-05-20 2:47PM EDT157.500.050.000.000.00-13012.50%
ABBV240524P001600002024-05-20 3:54PM EDT160.000.130.000.000.00-8106.25%
ABBV240524P001625002024-05-20 3:51PM EDT162.500.460.000.000.00-18803.13%
ABBV240524P001650002024-05-20 3:58PM EDT165.001.380.000.000.00-41400.00%
ABBV240524P001675002024-05-20 2:08PM EDT167.502.660.000.000.00-800.00%
ABBV240524P001700002024-05-08 3:32PM EDT170.009.330.000.000.00-1100.00%
ABBV240524P001725002024-05-08 3:31PM EDT172.5011.410.000.000.00--00.00%
ABBV240524P001750002024-05-15 3:09PM EDT175.0011.530.000.000.00-100.00%