New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.33+1.34 (+0.94%)
At close: 04:03PM EDT
143.95 +0.62 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221007C001150002022-10-05 12:24PM EDT115.0027.1827.5528.85-2.29-7.77%33195.70%
ABBV221007C001200002022-09-08 9:52AM EDT120.0019.5022.7524.050.00-12114.06%
ABBV221007C001210002022-09-30 12:09PM EDT121.0013.6821.8022.650.00-44142.58%
ABBV221007C001240002022-10-03 10:14AM EDT124.0013.2018.7019.750.00-11133.79%
ABBV221007C001270002022-09-30 10:28AM EDT127.009.2515.5516.800.00-22119.53%
ABBV221007C001280002022-09-30 12:17PM EDT128.008.7014.7515.700.00-1010107.03%
ABBV221007C001290002022-10-04 10:08AM EDT129.0012.1013.8014.800.00-47107.62%
ABBV221007C001300002022-10-03 10:07AM EDT130.007.7512.8513.800.00-523101.66%
ABBV221007C001310002022-10-03 10:19AM EDT131.007.3011.8012.800.00-2295.61%
ABBV221007C001320002022-09-30 12:17PM EDT132.004.8010.5511.850.00-6692.19%
ABBV221007C001330002022-10-03 10:41AM EDT133.005.159.6010.800.00-2583.59%
ABBV221007C001340002022-10-05 3:44PM EDT134.0010.327.6010.45+2.52+32.31%3625103.91%
ABBV221007C001350002022-10-05 1:56PM EDT135.008.907.908.50+2.20+32.84%38554.49%
ABBV221007C001360002022-10-05 10:45AM EDT136.006.607.007.55+1.30+24.53%140352.44%
ABBV221007C001370002022-10-04 2:53PM EDT137.005.506.006.550.00-1014546.88%
ABBV221007C001380002022-10-05 1:38PM EDT138.005.755.055.75+1.61+38.89%1067050.20%
ABBV221007C001390002022-10-05 3:54PM EDT139.004.584.104.75+1.06+30.11%489543.75%
ABBV221007C001400002022-10-05 3:46PM EDT140.004.343.303.80+1.60+58.39%4987738.67%
ABBV221007C001410002022-10-05 3:54PM EDT141.002.892.592.92+0.72+33.18%9667535.01%
ABBV221007C001420002022-10-05 3:54PM EDT142.002.141.842.21+0.71+49.65%13677134.38%
ABBV221007C001430002022-10-05 3:52PM EDT143.001.601.221.62+0.69+75.82%24275434.28%
ABBV221007C001440002022-10-05 3:54PM EDT144.000.910.751.02+0.28+44.44%17337131.30%
ABBV221007C001450002022-10-05 3:57PM EDT145.000.520.450.62+0.13+33.33%2511,77830.23%
ABBV221007C001460002022-10-05 3:45PM EDT146.000.500.230.35+0.31+163.16%9336329.49%
ABBV221007C001470002022-10-05 3:49PM EDT147.000.230.110.21+0.12+109.09%19845630.23%
ABBV221007C001480002022-10-05 3:54PM EDT148.000.120.060.11+0.03+33.33%5943430.18%
ABBV221007C001490002022-10-05 1:42PM EDT149.000.050.060.120.00-69935.55%
ABBV221007C001500002022-10-05 3:43PM EDT150.000.040.020.060.00-19279434.96%
ABBV221007C001525002022-10-05 9:32AM EDT152.500.020.000.03+0.01+100.00%18740.23%
ABBV221007C001550002022-10-04 12:51PM EDT155.000.020.010.020.00-112146.48%
ABBV221007C001575002022-09-19 10:10AM EDT157.500.110.000.120.00--1163.67%
ABBV221007C001600002022-09-28 3:55PM EDT160.000.020.000.000.00-10725.00%
ABBV221007C001650002022-10-03 9:31AM EDT165.000.010.000.210.00-129197.27%
ABBV221007C001700002022-10-04 10:58AM EDT170.000.010.000.310.00-88121.29%
ABBV221007C001750002022-08-26 12:53PM EDT175.000.040.000.340.00-1221140.23%
ABBV221007C001800002022-08-29 11:43AM EDT180.000.010.000.000.00-1250.00%
ABBV221007C001850002022-08-30 11:40AM EDT185.000.030.000.110.00-2121146.48%
ABBV221007C001900002022-08-26 3:18PM EDT190.000.040.000.340.00-423185.94%
ABBV221007C001950002022-08-26 11:42AM EDT195.000.070.000.460.00-4143209.77%
ABBV221007C002000002022-09-23 2:02PM EDT200.000.020.000.240.00-27203.52%
ABBV221007C002050002022-09-21 3:43PM EDT205.000.020.000.240.00-110216.02%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221007P001000002022-09-06 3:10PM EDT100.000.050.000.010.00-130162.50%
ABBV221007P001050002022-09-30 2:24PM EDT105.000.010.000.010.00-57140.63%
ABBV221007P001100002022-10-04 1:44PM EDT110.000.010.000.010.00-1582118.75%
ABBV221007P001150002022-10-05 2:58PM EDT115.000.010.000.08-0.01-50.00%36108127.34%
ABBV221007P001200002022-09-30 3:57PM EDT120.000.100.000.250.00-1332124.61%
ABBV221007P001220002022-09-30 11:12AM EDT122.000.120.000.320.00-11119.73%
ABBV221007P001230002022-10-04 10:08AM EDT123.000.050.000.110.00-11396.48%
ABBV221007P001240002022-09-30 12:47PM EDT124.000.160.000.320.00-44109.57%
ABBV221007P001250002022-10-05 3:36PM EDT125.000.020.000.05-0.02-50.00%1411478.91%
ABBV221007P001260002022-10-05 11:53AM EDT126.000.010.000.03-0.03-75.00%874170.31%
ABBV221007P001270002022-10-04 2:40PM EDT127.000.050.000.120.00-31880.08%
ABBV221007P001280002022-10-04 10:27AM EDT128.000.050.000.140.00-113477.34%
ABBV221007P001290002022-10-05 10:34AM EDT129.000.070.000.18-0.04-36.36%57175.78%
ABBV221007P001300002022-10-05 3:54PM EDT130.000.090.000.08+0.01+12.50%596862.50%
ABBV221007P001310002022-10-05 2:23PM EDT131.000.030.000.11-0.05-62.50%124861.33%
ABBV221007P001320002022-10-05 3:26PM EDT132.000.050.010.09-0.05-50.00%533455.86%
ABBV221007P001330002022-10-05 3:26PM EDT133.000.140.020.14+0.02+16.67%2715055.86%
ABBV221007P001340002022-10-05 1:58PM EDT134.000.070.030.11-0.08-53.33%1333450.00%
ABBV221007P001350002022-10-05 3:17PM EDT135.000.050.030.12-0.11-68.75%2235850.39%
ABBV221007P001360002022-10-05 3:17PM EDT136.000.040.000.13-0.16-80.00%922046.29%
ABBV221007P001370002022-10-05 3:31PM EDT137.000.090.080.15-0.28-75.68%3140042.58%
ABBV221007P001380002022-10-05 3:50PM EDT138.000.100.100.20-0.35-77.78%13320140.14%
ABBV221007P001390002022-10-05 1:49PM EDT139.000.220.130.29-0.53-70.67%251,04738.57%
ABBV221007P001400002022-10-05 3:56PM EDT140.000.350.290.46-0.57-61.96%41549338.38%
ABBV221007P001410002022-10-05 3:59PM EDT141.000.520.450.64-0.69-57.02%7417236.48%
ABBV221007P001420002022-10-05 3:59PM EDT142.000.790.620.93-0.86-52.12%26919835.65%
ABBV221007P001430002022-10-05 3:54PM EDT143.001.200.991.34-1.11-48.05%388335.45%
ABBV221007P001440002022-10-05 3:50PM EDT144.001.631.491.86-0.98-37.55%4017035.40%
ABBV221007P001450002022-10-05 1:44PM EDT145.001.972.152.51-1.17-37.26%36835.99%
ABBV221007P001460002022-09-29 9:59AM EDT146.003.802.753.350.00-41339.55%
ABBV221007P001470002022-09-30 11:56AM EDT147.0012.193.354.250.00-1243.60%
ABBV221007P001480002022-09-27 12:11PM EDT148.006.504.305.350.00--353.42%
ABBV221007P001490002022-09-29 10:01AM EDT149.006.555.306.300.00--058.15%
ABBV221007P001500002022-10-05 3:31PM EDT150.005.706.357.35-5.80-50.43%1066.02%
ABBV221007P001525002022-10-04 2:10PM EDT152.5010.00--+10.00---0.00%
ABBV221007P001550002022-09-27 9:41AM EDT155.0011.5511.2512.250.00--057.23%
ABBV221007P001575002022-09-27 9:41AM EDT157.5014.0013.7514.700.00--062.89%