New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.87+2.35 (+1.76%)
At close: 04:02PM EST
133.30 -2.57 (-1.89%)
Pre-market: 05:39AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220218C000550002022-01-18 12:04AM EST55.0080.450.000.000.00---0.00%
ABBV220218C000600002022-01-12 3:44PM EST60.0077.000.000.000.00-1000.00%
ABBV220218C000650002021-11-10 6:56AM EST65.0043.5759.2562.300.00-1400.00%
ABBV220218C000700002022-01-12 3:45PM EST70.0067.000.000.000.00-1500.00%
ABBV220218C000800002022-01-12 3:46PM EST80.0057.050.000.000.00-1000.00%
ABBV220218C000850002022-01-12 3:47PM EST85.0052.100.000.000.00-500.00%
ABBV220218C000900002022-01-12 2:13PM EST90.0046.800.000.000.00-63500.00%
ABBV220218C000950002022-01-12 3:44PM EST95.0042.030.000.000.00-1,93200.00%
ABBV220218C000975002022-01-12 2:55PM EST97.5039.700.000.000.00-4000.00%
ABBV220218C001000002022-01-14 3:48PM EST100.0036.050.000.000.00-700.00%
ABBV220218C001050002022-01-13 10:41AM EST105.0029.500.000.000.00-1000.00%
ABBV220218C001100002022-01-14 2:37PM EST110.0025.400.000.000.00-2600.00%
ABBV220218C001150002022-01-14 3:48PM EST115.0021.200.000.000.00-1100.00%
ABBV220218C001200002022-01-14 3:54PM EST120.0016.450.000.000.00-2600.00%
ABBV220218C001250002022-01-14 2:52PM EST125.0011.400.000.000.00-3500.00%
ABBV220218C001300002022-01-14 3:57PM EST130.007.720.000.000.00-43000.00%
ABBV220218C001350002022-01-14 3:58PM EST135.004.500.000.000.00-88500.00%
ABBV220218C001400002022-01-14 3:59PM EST140.002.200.000.000.00-2,45803.13%
ABBV220218C001450002022-01-14 3:59PM EST145.001.010.000.000.00-57606.25%
ABBV220218C001500002022-01-14 3:57PM EST150.000.460.000.000.00-60106.25%
ABBV220218C001550002022-01-14 3:18PM EST155.000.210.000.000.00-58012.50%
ABBV220218C001600002022-01-14 1:30PM EST160.000.110.000.000.00-5012.50%
ABBV220218C001650002022-01-14 1:37PM EST165.000.060.000.000.00-35012.50%
ABBV220218C001700002022-01-14 3:44PM EST170.000.060.000.000.00-5012.50%
ABBV220218C001750002022-01-07 9:44AM EST175.000.030.000.000.00-5025.00%
ABBV220218C001800002022-01-14 1:18PM EST180.000.030.000.000.00-1025.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220218P000550002021-12-30 2:59PM EST55.000.050.000.000.00-101050.00%
ABBV220218P000600002022-01-06 3:39PM EST60.000.050.000.000.00-18050.00%
ABBV220218P000650002022-01-04 12:42PM EST65.000.070.000.000.00-40050.00%
ABBV220218P000700002021-11-01 2:51PM EST70.000.300.050.840.00-123121.58%
ABBV220218P000750002022-01-10 2:55PM EST75.000.090.000.000.00-1050.00%
ABBV220218P000800002022-01-12 2:49PM EST80.000.070.000.000.00-36050.00%
ABBV220218P000850002022-01-12 10:17AM EST85.000.100.000.000.00-5025.00%
ABBV220218P000900002022-01-14 2:27PM EST90.000.160.000.000.00-1025.00%
ABBV220218P000950002022-01-14 1:08PM EST95.000.150.000.000.00-16025.00%
ABBV220218P000975002022-01-14 12:43PM EST97.500.100.000.000.00-2025.00%
ABBV220218P001000002022-01-13 3:29PM EST100.000.170.000.000.00-13025.00%
ABBV220218P001050002022-01-14 3:44PM EST105.000.180.000.000.00-22025.00%
ABBV220218P001100002022-01-14 2:49PM EST110.000.230.000.000.00-138012.50%
ABBV220218P001150002022-01-14 3:44PM EST115.000.310.000.000.00-75012.50%
ABBV220218P001200002022-01-14 3:34PM EST120.000.480.000.000.00-99012.50%
ABBV220218P001250002022-01-14 3:40PM EST125.000.840.000.000.00-1,25806.25%
ABBV220218P001300002022-01-14 3:58PM EST130.001.750.000.000.00-2,96303.13%
ABBV220218P001350002022-01-14 3:58PM EST135.003.450.000.000.00-43700.78%
ABBV220218P001400002022-01-14 3:57PM EST140.006.150.000.000.00-900.00%
ABBV220218P001450002022-01-13 9:34AM EST145.0011.300.000.000.00-200.00%
ABBV220218P001500002022-01-14 3:39PM EST150.0014.600.000.000.00-700.00%
ABBV220218P001600002021-12-20 9:32AM EST160.0032.400.000.000.00-100.00%
ABBV220218P001650002021-12-27 1:02PM EST165.0032.400.000.000.00-100.00%
ABBV220218P001700002021-12-27 1:02PM EST170.0037.300.000.000.00--00.00%