New Zealand markets close in 5 hours 5 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
147.98 -0.05 (-0.03%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220819C001000002022-04-08 3:19PM EDT100.0075.0453.0553.950.00-1089.66%
ABBV220819C001050002022-01-18 11:33AM EDT105.0031.8939.8040.800.00--10.00%
ABBV220819C001100002022-05-17 3:28PM EDT110.0044.5537.4539.450.00-1147.14%
ABBV220819C001150002022-05-17 3:36PM EDT115.0040.0133.4034.450.00-2241.65%
ABBV220819C001200002022-05-23 1:31PM EDT120.0029.8528.7029.60+4.35+17.06%1337.42%
ABBV220819C001250002022-05-16 9:30AM EDT125.0030.0324.2024.800.00-14033.34%
ABBV220819C001300002022-05-23 2:08PM EDT130.0021.3519.6520.40-1.43-6.28%11,24131.15%
ABBV220819C001350002022-05-23 9:48AM EDT135.0018.1015.8016.35-3.60-16.59%1325529.63%
ABBV220819C001400002022-05-20 11:40AM EDT140.0013.8012.1012.600.00-1354428.03%
ABBV220819C001450002022-05-23 3:44PM EDT145.009.009.059.35-0.47-4.96%481,05726.83%
ABBV220819C001500002022-05-23 3:34PM EDT150.006.346.356.60-1.56-19.75%1342,52625.71%
ABBV220819C001550002022-05-23 3:37PM EDT155.004.304.204.45-0.55-11.34%991,19224.87%
ABBV220819C001600002022-05-23 3:51PM EDT160.002.702.672.90-0.47-14.83%2334,02324.40%
ABBV220819C001650002022-05-23 3:51PM EDT165.001.601.591.79-0.78-32.77%3812,84323.93%
ABBV220819C001700002022-05-23 3:30PM EDT170.000.900.901.07-0.48-34.78%1,3551,39523.65%
ABBV220819C001750002022-05-23 1:53PM EDT175.000.660.500.69-0.04-5.71%161,89424.09%
ABBV220819C001800002022-05-23 3:26PM EDT180.000.310.260.45-0.06-16.22%151,36924.61%
ABBV220819C001850002022-05-23 3:26PM EDT185.000.170.120.24-0.08-32.00%530724.22%
ABBV220819C001900002022-05-17 9:52AM EDT190.000.400.040.300.00-112527.59%
ABBV220819C001950002022-05-23 3:16PM EDT195.000.070.030.17-0.07-50.00%20015327.25%
ABBV220819C002000002022-05-23 1:23PM EDT200.000.070.010.18-0.08-53.33%4021429.54%
ABBV220819C002100002022-05-20 10:24AM EDT210.000.050.000.410.00-404838.16%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220819P000700002022-05-23 3:14PM EDT70.000.090.050.17-0.05-35.71%4004565.23%
ABBV220819P000750002022-05-23 3:14PM EDT75.000.110.060.27-0.08-42.11%2007962.99%
ABBV220819P000800002022-05-23 3:15PM EDT80.000.140.090.29-0.05-26.32%2008558.69%
ABBV220819P000850002022-05-19 3:22PM EDT85.000.320.120.310.00-27254.49%
ABBV220819P000900002022-05-20 2:46PM EDT90.000.250.160.410.00-115951.71%
ABBV220819P000950002022-05-09 1:44PM EDT95.000.440.220.410.00-43049.81%
ABBV220819P001000002022-05-20 3:43PM EDT100.000.400.310.520.00-328946.88%
ABBV220819P001050002022-05-19 3:26PM EDT105.000.570.480.950.00-211847.80%
ABBV220819P001100002022-05-23 3:20PM EDT110.000.750.740.91+0.01+1.35%242,22542.10%
ABBV220819P001150002022-05-23 1:51PM EDT115.001.021.011.20-0.07-6.42%4129039.78%
ABBV220819P001200002022-05-23 2:58PM EDT120.001.301.341.65+0.02+1.56%1481238.01%
ABBV220819P001250002022-05-23 3:28PM EDT125.002.001.752.440.00-531,99337.38%
ABBV220819P001300002022-05-23 3:28PM EDT130.002.702.552.87-0.05-1.82%1090633.73%
ABBV220819P001350002022-05-23 3:31PM EDT135.003.753.653.85+0.55+17.19%5068631.93%
ABBV220819P001400002022-05-23 3:59PM EDT140.005.104.955.20+0.80+18.60%2381030.45%
ABBV220819P001450002022-05-23 3:29PM EDT145.007.206.657.05+0.51+7.62%682,20629.41%
ABBV220819P001500002022-05-23 3:30PM EDT150.009.659.009.55+0.55+6.04%581,66829.08%
ABBV220819P001550002022-05-23 2:04PM EDT155.0011.2011.6012.50-1.20-9.68%3748728.74%
ABBV220819P001600002022-05-20 12:10PM EDT160.0015.2515.3016.050.00-1244229.05%
ABBV220819P001650002022-05-23 11:50AM EDT165.0017.6519.3019.95-0.95-5.11%121229.40%
ABBV220819P001700002022-05-20 3:50PM EDT170.0021.3023.7524.400.00-1119331.08%
ABBV220819P001750002022-05-17 1:45PM EDT175.0022.3228.1029.350.00-1018334.64%
ABBV220819P001800002022-05-19 10:10AM EDT180.0031.7832.2533.900.00-21,17135.70%
ABBV220819P001850002022-03-21 12:18PM EDT185.0029.1029.4030.750.00-12190.00%
ABBV220819P001900002022-05-23 1:20PM EDT190.0041.9442.2043.75+4.09+10.81%2341.07%
ABBV220819P001950002022-04-12 11:17AM EDT195.0029.2541.3043.650.00-100.00%
ABBV220819P002100002022-04-22 3:42PM EDT210.0055.5059.2060.650.00-110.00%