New Zealand markets close in 3 hours 51 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.28-1.61 (-1.38%)
At close: 04:02PM EST
115.83 +0.55 (+0.48%)
After hours: 06:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211203C001080002021-10-29 10:36AM EST108.007.308.209.500.00-411105.47%
ABBV211203C001090002021-11-09 2:34PM EST109.007.395.407.150.00-71674.71%
ABBV211203C001100002021-11-30 11:07AM EST110.005.954.356.75-3.31-35.75%53585.79%
ABBV211203C001110002021-11-30 11:03AM EST111.004.664.104.85-0.64-12.08%14049.66%
ABBV211203C001120002021-11-29 10:30AM EST112.005.333.153.850.00-11342.33%
ABBV211203C001130002021-11-30 11:22AM EST113.002.832.512.99-2.12-42.83%48538.72%
ABBV211203C001140002021-11-30 2:07PM EST114.002.571.812.12-0.83-24.41%3327933.45%
ABBV211203C001150002021-11-30 3:59PM EST115.001.301.211.41-1.10-45.83%4735730.37%
ABBV211203C001160002021-11-30 3:59PM EST116.000.870.750.93-0.78-47.27%50519530.08%
ABBV211203C001170002021-11-30 3:45PM EST117.000.450.430.56-0.60-57.14%17346629.40%
ABBV211203C001180002021-11-30 3:49PM EST118.000.280.210.28-0.32-53.33%44766027.74%
ABBV211203C001190002021-11-30 2:39PM EST119.000.160.100.14-0.15-48.39%12587527.44%
ABBV211203C001200002021-11-30 3:59PM EST120.000.090.050.13-0.08-47.06%5221,77432.03%
ABBV211203C001210002021-11-30 3:59PM EST121.000.030.020.04-0.02-40.00%1,2974,14728.91%
ABBV211203C001220002021-11-30 2:54PM EST122.000.060.020.04+0.02+50.00%781,02833.01%
ABBV211203C001230002021-11-30 11:34AM EST123.000.030.010.03+0.01+50.00%1932235.16%
ABBV211203C001240002021-11-29 2:49PM EST124.000.030.000.120.00-3735049.71%
ABBV211203C001250002021-11-30 2:36PM EST125.000.010.010.27-0.01-50.00%316255.66%
ABBV211203C001260002021-11-30 11:13AM EST126.000.010.000.05-0.01-50.00%11949.81%
ABBV211203C001270002021-11-23 2:40PM EST127.000.050.000.010.00--242.97%
ABBV211203C001290002021-11-30 10:03AM EST129.000.020.000.35-0.09-81.82%4175.49%
ABBV211203C001300002021-11-08 3:17PM EST130.000.010.000.110.00-410364.84%
ABBV211203C001350002021-11-05 11:13AM EST135.000.110.000.010.00-40010062.50%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211203P000950002021-10-27 11:09AM EST95.000.450.000.210.00--4110.16%
ABBV211203P000970002021-11-30 10:27AM EST97.000.190.000.29-0.18-48.65%11105.86%
ABBV211203P000980002021-11-30 3:27PM EST98.000.020.000.27-0.61-96.83%1299.22%
ABBV211203P000990002021-11-02 9:13AM EST99.000.350.000.630.00-11111.72%
ABBV211203P001000002021-11-26 11:13AM EST100.000.050.000.050.00-12568.75%
ABBV211203P001010002021-11-29 10:18AM EST101.000.030.000.320.00-212786.52%
ABBV211203P001020002021-11-03 12:02PM EST102.000.330.000.550.00-1291.21%
ABBV211203P001030002021-11-30 11:03AM EST103.000.240.000.20+0.22+1,100.00%11769.34%
ABBV211203P001040002021-11-26 11:50AM EST104.000.090.000.150.00-51161.13%
ABBV211203P001050002021-11-30 3:19PM EST105.000.080.000.24+0.01+14.29%222161.52%
ABBV211203P001060002021-11-30 11:42AM EST106.000.110.000.12+0.05+83.33%12556.45%
ABBV211203P001070002021-11-29 10:02AM EST107.000.060.000.500.00-12160.84%
ABBV211203P001080002021-11-29 10:31AM EST108.000.090.010.300.00-43157.81%
ABBV211203P001090002021-11-29 9:46AM EST109.000.090.090.270.00-155150.29%
ABBV211203P001100002021-11-30 3:59PM EST110.000.150.130.18+0.08+114.29%401,08539.45%
ABBV211203P001110002021-11-30 1:15PM EST111.000.180.170.22+0.09+100.00%1314335.74%
ABBV211203P001120002021-11-30 3:58PM EST112.000.290.250.31+0.18+163.64%3031733.30%
ABBV211203P001130002021-11-30 3:57PM EST113.000.460.390.49+0.31+206.67%16413832.23%
ABBV211203P001140002021-11-30 3:41PM EST114.000.650.600.79+0.40+160.00%9125232.18%
ABBV211203P001150002021-11-30 3:50PM EST115.001.040.921.19+0.66+173.68%681,32831.84%
ABBV211203P001160002021-11-30 3:48PM EST116.001.491.371.71+0.97+186.54%34246131.54%
ABBV211203P001170002021-11-30 3:59PM EST117.002.172.012.42+1.11+104.72%1041,56233.20%
ABBV211203P001180002021-11-30 11:56AM EST118.002.902.673.25+1.45+100.00%1427235.99%
ABBV211203P001190002021-11-30 1:29PM EST119.003.813.504.20+1.41+58.75%1833041.16%
ABBV211203P001200002021-11-30 12:20PM EST120.004.443.955.20+1.72+63.24%128047.51%
ABBV211203P001220002021-11-23 3:55PM EST122.003.656.157.450.00--468.75%
ABBV211203P001250002021-11-26 10:26AM EST125.009.009.3510.60+0.60+7.14%1163.87%
ABBV211203P001300002021-11-29 12:54PM EST130.0012.2514.0515.300.00-10105.27%