New Zealand markets close in 5 hours 35 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.03-2.98 (-1.97%)
At close: 04:03PM EDT
147.30 -0.73 (-0.49%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220715C000750002022-04-22 3:05PM EDT75.0079.7974.9577.500.00-10146.44%
ABBV220715C000800002022-05-16 12:00AM EDT80.0072.4567.6568.700.00--272.46%
ABBV220715C000850002022-05-09 11:41AM EDT85.0068.3562.7563.750.00-3470.12%
ABBV220715C000950002022-05-16 12:00AM EDT95.0057.9052.6555.200.00--174.66%
ABBV220715C001000002022-05-19 1:48PM EDT100.0051.2747.9050.250.00-2669.87%
ABBV220715C001050002022-04-18 12:11AM EDT105.0054.3049.6550.650.00--2117.22%
ABBV220715C001100002022-05-02 10:35AM EDT110.0038.5938.0039.000.00-1654.86%
ABBV220715C001150002022-05-23 2:59PM EDT115.0034.4531.8034.80+1.30+3.92%10357.06%
ABBV220715C001200002022-05-19 12:40PM EDT120.0031.4528.3029.200.00-2144.07%
ABBV220715C001250002022-04-14 3:13PM EDT125.0038.9928.9030.150.00-1773.63%
ABBV220715C001300002022-05-23 1:57PM EDT130.0020.6019.0519.70-4.50-17.93%1935.06%
ABBV220715C001350002022-05-23 1:17PM EDT135.0015.9314.8515.25+0.51+3.31%2531731.59%
ABBV220715C001400002022-05-19 9:58AM EDT140.0012.6510.7511.25-0.65-4.89%362129.23%
ABBV220715C001450002022-05-23 3:33PM EDT145.007.507.507.80-2.34-23.78%631,53027.44%
ABBV220715C001500002022-05-23 3:46PM EDT150.004.594.755.30-1.02-18.18%1512,84427.28%
ABBV220715C001550002022-05-23 3:46PM EDT155.002.642.692.91-1.36-34.00%872,49224.67%
ABBV220715C001600002022-05-23 3:59PM EDT160.001.491.411.57-0.75-33.48%1242,21523.91%
ABBV220715C001650002022-05-23 3:59PM EDT165.000.720.670.84-0.38-34.55%3181,42923.91%
ABBV220715C001700002022-05-23 3:56PM EDT170.000.340.320.38-0.11-24.44%1776,61823.34%
ABBV220715C001750002022-05-23 3:21PM EDT175.000.180.150.24-0.02-10.00%271,13524.71%
ABBV220715C001800002022-05-23 3:21PM EDT180.000.110.050.11-0.03-21.43%61,78624.61%
ABBV220715C001850002022-05-23 3:24PM EDT185.000.060.020.17-0.04-40.00%4519129.35%
ABBV220715C001900002022-05-23 1:22PM EDT190.000.080.030.05-0.10-55.56%4045227.15%
ABBV220715C001950002022-05-23 12:08PM EDT195.000.040.010.05-0.01-20.00%4121329.69%
ABBV220715C002000002022-05-23 12:43PM EDT200.000.070.000.04+0.02+40.00%513531.25%
ABBV220715C002100002022-05-23 3:27PM EDT210.000.020.010.11-0.02-50.00%20019440.14%
ABBV220715C002200002022-05-19 1:47PM EDT220.000.010.000.090.00--1543.46%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220715P000700002022-05-23 3:41PM EDT70.000.050.000.24+0.01+25.00%200784.57%
ABBV220715P000750002022-05-23 3:16PM EDT75.000.080.000.32+0.02+33.33%2003880.47%
ABBV220715P000800002022-05-11 2:26PM EDT80.000.200.070.290.00-45174.80%
ABBV220715P000850002022-05-11 2:26PM EDT85.000.230.040.380.00-27869.73%
ABBV220715P000900002022-04-29 2:20PM EDT90.000.330.060.410.00-1075464.36%
ABBV220715P000950002022-05-23 2:40PM EDT95.000.150.100.26-0.06-28.57%11155.86%
ABBV220715P001000002022-05-18 10:40AM EDT100.000.140.140.300.00-13951.66%
ABBV220715P001050002022-05-23 3:54PM EDT105.000.260.140.38-0.17-39.53%220050.68%
ABBV220715P001100002022-05-18 11:31AM EDT110.000.400.260.410.00-127545.51%
ABBV220715P001150002022-05-23 3:54PM EDT115.000.470.360.60-0.05-9.62%229043.12%
ABBV220715P001200002022-05-23 3:32PM EDT120.000.680.620.74-0.03-4.23%184,46039.09%
ABBV220715P001250002022-05-23 2:58PM EDT125.000.860.951.17-0.17-16.50%115,49437.57%
ABBV220715P001300002022-05-23 3:27PM EDT130.001.501.361.54+0.20+15.38%366,47734.08%
ABBV220715P001350002022-05-23 3:41PM EDT135.002.182.172.36+0.28+14.74%584,19732.46%
ABBV220715P001400002022-05-23 3:57PM EDT140.003.503.303.60+0.60+20.69%1051,73231.18%
ABBV220715P001450002022-05-23 3:46PM EDT145.005.225.005.20+0.17+3.37%10874629.40%
ABBV220715P001500002022-05-23 3:46PM EDT150.007.757.257.70+1.67+27.47%2761,03529.19%
ABBV220715P001550002022-05-23 3:37PM EDT155.0010.5010.4010.90+0.36+3.55%961,20529.53%
ABBV220715P001600002022-05-23 3:37PM EDT160.0014.3014.1014.75+0.15+1.06%774830.70%
ABBV220715P001650002022-05-23 11:31AM EDT165.0016.4518.5019.45+0.32+1.98%26234.90%
ABBV220715P001700002022-05-19 11:07AM EDT170.0021.4023.0023.70-0.50-2.28%111535.33%
ABBV220715P001750002022-05-23 11:57AM EDT175.0025.7527.2529.90+3.20+14.19%21347.95%
ABBV220715P001800002022-05-04 3:16PM EDT180.0028.1932.6034.000.00-2546.56%
ABBV220715P001850002022-05-23 11:57AM EDT185.0035.6037.5538.85-5.40-13.17%2849.60%