New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.03-2.18 (-1.61%)
At close: 04:02PM EST
132.50 -0.53 (-0.40%)
Pre-market: 06:02AM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220520C000600002022-01-19 10:28AM EST60.0075.100.000.000.00-600.00%
ABBV220520C000650002021-12-17 12:15PM EST65.0065.2369.3072.400.00-10102.00%
ABBV220520C000750002022-01-12 3:20PM EST75.0061.930.000.000.00-600.00%
ABBV220520C000800002022-01-19 10:28AM EST80.0055.250.000.000.00-600.00%
ABBV220520C000850002021-11-10 6:56AM EST85.0026.0039.7042.500.00-200.00%
ABBV220520C000900002022-01-12 3:22PM EST90.0046.890.000.000.00-1200.00%
ABBV220520C000950002022-01-12 2:13PM EST95.0041.750.000.000.00-63000.00%
ABBV220520C000975002022-01-12 3:20PM EST97.5039.450.000.000.00-500.00%
ABBV220520C001000002022-01-20 3:59PM EST100.0033.550.000.000.00-100.00%
ABBV220520C001050002022-01-13 2:59PM EST105.0029.940.000.000.00-2100.00%
ABBV220520C001100002022-01-13 10:40AM EST110.0028.300.000.000.00-100.00%
ABBV220520C001150002022-01-18 1:31PM EST115.0022.810.000.000.00-200.00%
ABBV220520C001200002022-01-19 1:44PM EST120.0016.750.000.000.00-100.00%
ABBV220520C001250002022-01-20 3:57PM EST125.0011.810.000.000.00-400.00%
ABBV220520C001300002022-01-20 2:27PM EST130.008.500.000.000.00-3000.00%
ABBV220520C001350002022-01-20 3:57PM EST135.006.100.000.000.00-11600.78%
ABBV220520C001400002022-01-20 3:58PM EST140.004.100.000.000.00-22301.56%
ABBV220520C001450002022-01-20 3:55PM EST145.002.690.000.000.00-4503.13%
ABBV220520C001500002022-01-20 3:29PM EST150.001.900.000.000.00-3406.25%
ABBV220520C001550002022-01-20 11:23AM EST155.001.250.000.000.00-306.25%
ABBV220520C001600002022-01-20 3:27PM EST160.000.750.000.000.00-2606.25%
ABBV220520C001650002022-01-12 2:43PM EST165.000.660.000.000.00-506.25%
ABBV220520C001700002022-01-20 3:52PM EST170.000.350.000.000.00-100012.50%
ABBV220520C001750002022-01-14 1:18PM EST175.000.270.000.000.00-1012.50%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220520P000550002021-12-31 12:06PM EST55.000.070.000.000.00-3025.00%
ABBV220520P000600002022-01-18 9:34AM EST60.000.100.070.000.00--052.73%
ABBV220520P000650002021-10-21 8:51AM EST65.000.650.240.920.00-111570.80%
ABBV220520P000700002022-01-13 10:06AM EST70.000.180.000.000.00-2025.00%
ABBV220520P000750002021-12-21 10:11AM EST75.000.460.000.000.00-2025.00%
ABBV220520P000800002022-01-04 3:01PM EST80.000.310.000.000.00-1025.00%
ABBV220520P000850002022-01-14 1:34PM EST85.000.350.000.000.00-1012.50%
ABBV220520P000900002022-01-12 11:44AM EST90.000.400.000.000.00-1012.50%
ABBV220520P000950002022-01-03 12:47PM EST95.000.730.000.000.00-10012.50%
ABBV220520P000975002022-01-19 3:26PM EST97.500.450.000.000.00-14012.50%
ABBV220520P001000002022-01-19 3:21PM EST100.000.670.000.000.00-2012.50%
ABBV220520P001050002022-01-20 2:29PM EST105.001.010.000.000.00-306.25%
ABBV220520P001100002022-01-20 2:29PM EST110.001.410.000.000.00-5706.25%
ABBV220520P001150002022-01-20 11:33AM EST115.002.100.000.000.00-1406.25%
ABBV220520P001200002022-01-20 11:55AM EST120.002.860.000.000.00-203.13%
ABBV220520P001250002022-01-20 3:53PM EST125.004.550.000.000.00-5703.13%
ABBV220520P001300002022-01-20 2:54PM EST130.006.000.000.000.00-1500.78%
ABBV220520P001350002022-01-20 2:41PM EST135.008.400.000.000.00-500.00%
ABBV220520P001400002022-01-19 2:59PM EST140.0010.200.000.000.00-4000.00%
ABBV220520P001450002022-01-13 12:19PM EST145.0014.800.000.000.00-10000.00%
ABBV220520P001500002022-01-13 9:36AM EST150.0018.700.000.000.00-200.00%
ABBV220520P001550002021-12-30 10:18AM EST155.0023.000.000.000.00-600.00%
ABBV220520P001600002021-12-27 10:04AM EST160.0029.540.000.000.00-1000.00%
ABBV220520P001650002022-01-18 12:18PM EST165.0030.000.000.000.00--00.00%