New Zealand markets open in 4 hours 31 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.67-1.31 (-0.99%)
As of 11:29AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617C000425002022-01-13 10:32AM EST42.5091.3388.0089.400.00-1195.70%
ABBV220617C000450002022-01-12 3:44PM EST45.0092.1385.5086.750.00-8088.77%
ABBV220617C000475002022-01-12 3:46PM EST47.5089.8482.7585.350.00-17095.51%
ABBV220617C000500002022-01-12 3:46PM EST50.0086.9680.0581.700.00-30071.09%
ABBV220617C000550002022-01-14 11:37AM EST55.0078.6475.8076.850.00-22178.22%
ABBV220617C000600002022-01-18 9:36AM EST60.0075.9570.6071.800.00-24568.41%
ABBV220617C000650002022-01-13 3:11PM EST65.0069.2165.2067.100.00-2260.99%
ABBV220617C000700002022-01-14 2:29PM EST70.0065.1260.5562.350.00-3160.69%
ABBV220617C000725002022-01-12 3:55PM EST72.5064.8057.8560.100.00-70058.11%
ABBV220617C000750002022-01-12 3:56PM EST75.0062.3555.8057.150.00-701155.23%
ABBV220617C000775002021-11-10 6:56AM EST77.5031.5046.7050.300.00-160.00%
ABBV220617C000800002022-01-14 10:32AM EST80.0053.9050.3552.550.00-46161.16%
ABBV220617C000825002022-01-12 3:48PM EST82.5054.5548.0550.050.00-3158.08%
ABBV220617C000850002022-01-13 1:40PM EST85.0049.5045.7047.750.00-32456.71%
ABBV220617C000875002022-01-12 1:11PM EST87.5049.9043.3545.450.00-901055.21%
ABBV220617C000900002022-01-13 11:44AM EST90.0044.5040.1542.100.00-129345.68%
ABBV220617C000925002022-01-12 2:13PM EST92.5044.4538.6039.900.00-1,261645.40%
ABBV220617C000950002022-01-13 3:01PM EST95.0039.6436.2037.450.00-40342443.07%
ABBV220617C000975002022-01-13 1:40PM EST97.5037.2533.4534.800.00-66739.36%
ABBV220617C001000002022-01-24 9:54AM EST100.0033.0031.4032.50+0.65+2.01%120138.12%
ABBV220617C001050002022-01-24 10:02AM EST105.0028.0826.7527.70-0.57-1.99%205934.13%
ABBV220617C001100002022-01-21 3:41PM EST110.0023.8522.5023.200.00-403,05431.48%
ABBV220617C001150002022-01-24 11:05AM EST115.0018.6518.4018.95-1.70-8.35%1523,66329.32%
ABBV220617C001200002022-01-24 11:09AM EST120.0014.7914.3515.00-0.50-3.27%24,63827.44%
ABBV220617C001250002022-01-24 11:09AM EST125.0011.3911.4011.70-0.51-4.29%15,11026.69%
ABBV220617C001300002022-01-24 10:58AM EST130.008.808.559.00-0.13-1.46%165,41926.45%
ABBV220617C001350002022-01-24 11:03AM EST135.006.166.056.40-0.39-5.95%683,42725.14%
ABBV220617C001400002022-01-24 10:20AM EST140.004.404.304.45-0.10-2.22%196,16824.40%
ABBV220617C001450002022-01-24 10:49AM EST145.003.142.943.15-0.11-3.38%21,41524.43%
ABBV220617C001500002022-01-24 9:43AM EST150.002.301.972.13+0.05+2.22%213,60524.23%
ABBV220617C001550002022-01-24 10:01AM EST155.001.441.241.50-0.22-13.25%157724.56%
ABBV220617C001600002022-01-24 9:45AM EST160.000.910.731.35-0.24-20.87%171,21326.69%
ABBV220617C001650002022-01-18 11:05AM EST165.000.950.560.720.00-161525.10%
ABBV220617C001700002022-01-24 9:32AM EST170.000.510.400.72-0.44-46.32%110527.47%
ABBV220617C001750002022-01-14 1:17PM EST175.000.490.060.500.00-112027.54%
ABBV220617C001800002022-01-24 9:44AM EST180.000.230.190.49-0.11-32.35%6729.47%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220617P000425002022-01-07 11:15AM EST42.500.050.000.440.00-22283.30%
ABBV220617P000450002022-01-05 10:13AM EST45.000.070.000.750.00-2286.04%
ABBV220617P000475002022-01-06 1:05PM EST47.500.150.000.750.00-15081.93%
ABBV220617P000500002022-01-03 12:51PM EST50.000.100.050.650.00-26477.25%
ABBV220617P000550002022-01-19 9:54AM EST55.000.110.000.500.00-210166.50%
ABBV220617P000600002022-01-21 10:43AM EST60.000.200.100.550.00-1936562.94%
ABBV220617P000650002022-01-05 3:40PM EST65.000.210.050.610.00-427857.23%
ABBV220617P000700002022-01-06 10:55AM EST70.000.270.050.750.00-481,17153.52%
ABBV220617P000725002022-01-12 9:59AM EST72.500.350.050.750.00-284350.83%
ABBV220617P000750002022-01-18 3:26PM EST75.000.350.500.700.00-129252.08%
ABBV220617P000775002021-11-03 2:12PM EST77.501.610.981.960.00-134460.35%
ABBV220617P000800002022-01-11 11:04AM EST80.000.420.400.860.00-41,66750.51%
ABBV220617P000825002022-01-13 10:25AM EST82.500.550.000.000.00-100012.50%
ABBV220617P000850002022-01-24 9:43AM EST85.000.670.000.90+0.02+3.08%31,80845.73%
ABBV220617P000875002022-01-03 12:34PM EST87.500.650.431.020.00-21,76344.48%
ABBV220617P000900002022-01-21 3:38PM EST90.000.780.680.98+0.03+4.00%75,56141.53%
ABBV220617P000925002022-01-20 3:34PM EST92.500.750.861.360.00-41,25742.48%
ABBV220617P000950002022-01-21 2:32PM EST95.000.960.971.200.00-32,34838.60%
ABBV220617P000975002022-01-18 10:14AM EST97.500.851.111.320.00-13,97337.09%
ABBV220617P001000002022-01-24 9:38AM EST100.001.301.261.49+0.02+1.56%13,46835.84%
ABBV220617P001050002022-01-24 10:17AM EST105.001.801.642.40+0.28+18.42%12,80536.22%
ABBV220617P001100002022-01-24 10:53AM EST110.002.492.312.81+0.45+22.06%33,36232.85%
ABBV220617P001150002022-01-21 12:55PM EST115.003.053.203.550.00-1141,92630.45%
ABBV220617P001200002022-01-24 9:32AM EST120.003.844.554.80-0.51-11.72%14,13829.14%
ABBV220617P001250002022-01-24 9:32AM EST125.005.556.306.70-0.23-3.98%11,41628.86%
ABBV220617P001300002022-01-24 10:50AM EST130.008.508.558.85+0.60+7.59%1881,07128.06%
ABBV220617P001350002022-01-21 3:48PM EST135.0010.2811.2011.550.00-1236927.66%
ABBV220617P001400002022-01-21 3:56PM EST140.0013.5714.3514.650.00-38927.23%
ABBV220617P001450002022-01-20 10:26AM EST145.0015.3418.0019.250.00-312530.60%
ABBV220617P001500002022-01-19 2:59PM EST150.0017.8621.4522.450.00-3812328.25%
ABBV220617P001550002022-01-04 10:51AM EST155.0023.8025.5527.000.00-11629.98%
ABBV220617P001600002022-01-21 3:49PM EST160.0030.6030.1531.650.00-2731.64%
ABBV220617P001650002021-11-10 6:57AM EST165.0049.2041.3544.150.00--1057.99%
ABBV220617P001800002022-01-03 10:51AM EST180.0048.0049.1051.950.00-2244.14%