New Zealand markets open in 1 hour 5 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.16-0.98 (-0.64%)
At close: 04:03PM EDT
153.01 -0.15 (-0.10%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221118C001000002022-06-30 1:18PM EDT100.0053.3552.5554.00+15.10+39.48%2743.58%
ABBV221118C001050002022-06-17 2:44PM EDT105.0034.5047.7549.100.00-72640.41%
ABBV221118C001100002022-05-27 3:00PM EDT110.0039.7542.2543.450.00-1228.59%
ABBV221118C001150002022-06-28 11:37AM EDT115.0038.4538.2039.250.00-3933.56%
ABBV221118C001200002022-06-27 1:02PM EDT120.0034.8033.4534.750.00-12632.87%
ABBV221118C001250002022-06-22 11:09AM EDT125.0024.7029.1030.200.00-52231.10%
ABBV221118C001300002022-06-27 9:30AM EDT130.0025.1024.9525.850.00-16329.68%
ABBV221118C001350002022-06-29 1:58PM EDT135.0023.9520.8021.800.00-22,01028.69%
ABBV221118C001400002022-06-29 10:23AM EDT140.0019.7017.3518.150.00-1013228.16%
ABBV221118C001450002022-06-30 1:13PM EDT145.0014.5314.0014.75-0.97-6.26%133327.40%
ABBV221118C001500002022-06-30 3:41PM EDT150.0011.1011.0511.75-1.50-11.90%1041526.78%
ABBV221118C001550002022-06-30 10:07AM EDT155.008.558.509.15-1.65-16.18%283726.22%
ABBV221118C001600002022-06-30 2:28PM EDT160.006.656.256.85-0.60-8.28%1092425.42%
ABBV221118C001650002022-06-30 3:26PM EDT165.004.754.454.95-0.40-7.77%302,25924.65%
ABBV221118C001700002022-06-29 1:28PM EDT170.004.103.153.600.00-2832,11624.43%
ABBV221118C001750002022-06-30 3:59PM EDT175.002.382.142.51-0.17-6.67%22,83624.03%
ABBV221118C001800002022-06-29 3:59PM EDT180.001.701.341.650.00-242,24723.44%
ABBV221118C001850002022-06-29 3:39PM EDT185.001.200.951.250.00-222424.04%
ABBV221118C001900002022-06-27 10:52AM EDT190.000.920.640.840.00-518123.89%
ABBV221118C001950002022-06-29 1:56PM EDT195.000.590.320.620.00-19024.32%
ABBV221118C002000002022-06-28 2:37PM EDT200.000.300.120.800.00-127127.71%
ABBV221118C002100002022-06-30 11:04AM EDT210.000.300.000.68+0.06+25.00%23530.45%
ABBV221118C002200002022-06-24 11:58AM EDT220.000.090.000.530.00-245232.30%
ABBV221118C002300002022-06-24 12:43PM EDT230.000.090.000.450.00-21,10334.40%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221118P000750002022-06-24 1:16PM EDT75.000.200.050.750.00-41059.33%
ABBV221118P000800002022-06-24 11:55AM EDT80.000.260.080.750.00-21754.83%
ABBV221118P000850002022-06-24 11:55AM EDT85.000.370.300.770.00-23552.59%
ABBV221118P000900002022-06-24 11:55AM EDT90.000.450.130.790.00-211851.88%
ABBV221118P000950002022-06-29 3:45PM EDT95.000.340.190.800.00-240047.49%
ABBV221118P001000002022-06-24 12:24PM EDT100.000.670.360.890.00-217544.17%
ABBV221118P001050002022-06-23 12:36PM EDT105.001.110.640.930.00-34540.36%
ABBV221118P001100002022-06-28 3:10PM EDT110.001.080.921.08+0.16+17.39%136837.57%
ABBV221118P001150002022-06-29 3:03PM EDT115.001.201.191.450.00-27,51436.21%
ABBV221118P001200002022-06-29 3:50PM EDT120.001.691.691.910.00-420534.77%
ABBV221118P001250002022-06-30 2:18PM EDT125.002.332.282.56+0.23+10.95%531033.64%
ABBV221118P001300002022-06-30 10:01AM EDT130.003.613.003.40+0.69+23.63%141232.61%
ABBV221118P001350002022-06-30 2:37PM EDT135.004.204.104.50+0.20+5.00%5477231.73%
ABBV221118P001400002022-06-30 3:11PM EDT140.005.755.305.90+0.50+9.52%14861431.00%
ABBV221118P001450002022-06-30 3:04PM EDT145.007.307.007.65+0.30+4.29%634230.42%
ABBV221118P001500002022-06-30 1:01PM EDT150.009.188.959.75+0.73+8.64%323229.90%
ABBV221118P001550002022-06-30 10:35AM EDT155.0011.8811.3512.05+1.28+12.08%433129.02%
ABBV221118P001600002022-06-30 1:48PM EDT160.0014.3414.1014.90+0.84+6.22%3430728.66%
ABBV221118P001650002022-06-29 11:41AM EDT165.0016.3017.3018.200.00-212528.63%
ABBV221118P001700002022-06-24 3:33PM EDT170.0022.1320.8521.850.00-515228.75%
ABBV221118P001750002022-04-11 9:34AM EDT175.0015.3526.9029.400.00-2739.83%
ABBV221118P001800002022-06-10 11:47AM EDT180.0038.7829.0030.100.00-26329.77%
ABBV221118P001950002022-05-03 10:58AM EDT195.0046.6251.6054.350.00-21763.21%
ABBV221118P002100002022-06-07 9:44AM EDT210.0064.2057.4059.250.00-1641.16%