New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.80+0.64 (+0.42%)
At close: 04:04PM EDT
153.85 +0.05 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002022-04-12 3:59PM EDT42.50124.71110.60112.600.00-64081.93%
ABBV230120C000450002022-06-06 3:18PM EDT45.00101.45108.00109.500.00-1190.04%
ABBV230120C000475002022-04-12 3:43PM EDT47.50120.23105.60107.600.00-11875.10%
ABBV230120C000500002022-04-29 9:51AM EDT50.0091.5098.80100.900.00-1110.00%
ABBV230120C000550002022-04-12 3:32PM EDT55.00112.2098.15100.100.00-730067.09%
ABBV230120C000600002022-05-02 1:58PM EDT60.0086.8485.7587.450.00-4540.00%
ABBV230120C000650002022-04-13 3:59PM EDT65.0093.9987.6089.900.00-684870.80%
ABBV230120C000700002022-06-29 12:28PM EDT70.0085.1083.1084.550.00-19460.55%
ABBV230120C000725002022-03-18 1:26PM EDT72.5085.8088.8091.550.00-570114.77%
ABBV230120C000750002022-05-02 1:58PM EDT75.0071.9570.1572.650.00-3280.00%
ABBV230120C000775002022-05-02 1:57PM EDT77.5069.6367.7070.250.00-170.00%
ABBV230120C000800002022-06-28 11:45AM EDT80.0073.0073.0574.600.00-18452.03%
ABBV230120C000825002022-04-13 3:48PM EDT82.5076.9470.2072.700.00-102956.25%
ABBV230120C000850002022-06-27 10:15AM EDT85.0070.0068.1069.550.00-18447.19%
ABBV230120C000875002022-06-21 12:59PM EDT87.5056.0065.7067.100.00-11245.78%
ABBV230120C000900002022-06-27 9:35AM EDT90.0064.0063.3064.550.00-59243.24%
ABBV230120C000925002022-04-12 3:10PM EDT92.5075.6961.1063.350.00-58052.23%
ABBV230120C000950002022-06-30 9:43AM EDT95.0057.0058.3559.500.00-17638.94%
ABBV230120C000975002022-05-23 11:06AM EDT97.5053.1050.0050.550.00-12250.00%
ABBV230120C001000002022-06-29 10:19AM EDT100.0055.9053.4054.650.00-161636.89%
ABBV230120C001050002022-06-24 10:42AM EDT105.0047.4048.5549.850.00-134235.03%
ABBV230120C001100002022-06-27 9:30AM EDT110.0043.9044.0544.950.00-21,43232.24%
ABBV230120C001150002022-06-28 9:39AM EDT115.0039.7639.4040.400.00-52,65531.47%
ABBV230120C001200002022-06-30 9:36AM EDT120.0033.5034.9535.900.00-12,67130.32%
ABBV230120C001250002022-07-01 12:39PM EDT125.0029.8630.9031.65+0.06+0.20%388629.66%
ABBV230120C001300002022-06-30 9:30AM EDT130.0027.1526.6027.400.00-13,54628.36%
ABBV230120C001350002022-06-29 3:24PM EDT135.0024.2522.7523.750.00-63,93328.30%
ABBV230120C001400002022-07-01 3:20PM EDT140.0019.7019.2520.10+0.70+3.68%13,73327.47%
ABBV230120C001450002022-07-01 9:38AM EDT145.0015.0016.1016.85-1.50-9.09%13,56226.97%
ABBV230120C001500002022-07-01 2:50PM EDT150.0013.1913.1513.75+0.03+0.23%147,78826.10%
ABBV230120C001550002022-07-01 2:12PM EDT155.0010.0910.5011.10-0.51-4.81%11,40725.54%
ABBV230120C001600002022-07-01 2:57PM EDT160.008.508.058.80-0.50-5.56%384,37425.03%
ABBV230120C001650002022-06-30 1:02PM EDT165.006.846.207.250.00-134,54225.47%
ABBV230120C001700002022-07-01 3:14PM EDT170.004.664.655.40-0.49-9.51%462,66724.54%
ABBV230120C001750002022-07-01 12:19PM EDT175.003.303.454.20-0.55-14.29%12,22924.49%
ABBV230120C001800002022-07-01 3:10PM EDT180.002.802.723.00+0.07+2.56%502,69123.75%
ABBV230120C001850002022-06-29 12:15PM EDT185.002.461.962.700.00-11,72425.19%
ABBV230120C001900002022-07-01 3:14PM EDT190.001.701.381.70+0.20+13.33%101,59223.73%
ABBV230120C001950002022-07-01 3:04PM EDT195.001.250.991.30+0.02+1.63%1792423.91%
ABBV230120C002000002022-06-30 12:12PM EDT200.000.800.681.020.00-21,85824.24%
ABBV230120C002100002022-06-24 12:00PM EDT210.000.510.300.790.00-232126.03%
ABBV230120C002200002022-07-01 11:26AM EDT220.000.280.140.36-0.02-6.67%25025.07%
ABBV230120C002300002022-07-01 1:40PM EDT230.000.150.100.24-0.02-11.76%46025.88%
ABBV230120C002400002022-06-27 10:48AM EDT240.000.090.000.370.00-210130.03%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002022-06-29 3:43PM EDT42.500.120.010.170.00-11776269.92%
ABBV230120P000450002022-06-29 3:07PM EDT45.000.140.000.380.00-601,43673.63%
ABBV230120P000475002022-06-29 3:08PM EDT47.500.150.100.410.00-607073.44%
ABBV230120P000500002022-06-29 3:09PM EDT50.000.170.000.410.00-601,73268.26%
ABBV230120P000550002022-06-27 12:00PM EDT55.000.240.010.480.00-6028364.40%
ABBV230120P000600002022-06-29 3:43PM EDT60.000.250.110.360.00-191,35158.98%
ABBV230120P000650002022-06-30 9:30AM EDT65.000.500.200.620.00-11,53859.13%
ABBV230120P000700002022-06-24 3:00PM EDT70.000.390.250.750.00-52,30656.35%
ABBV230120P000725002022-06-24 12:41PM EDT72.500.430.160.780.00-241053.52%
ABBV230120P000750002022-06-24 11:06AM EDT75.000.500.300.580.00-34,79850.76%
ABBV230120P000775002022-06-24 3:04PM EDT77.500.510.220.570.00-1827750.93%
ABBV230120P000800002022-07-01 3:38PM EDT80.000.480.290.60+0.08+20.00%31,46149.32%
ABBV230120P000825002022-06-28 3:39PM EDT82.500.420.391.010.00-574352.39%
ABBV230120P000850002022-06-24 10:37AM EDT85.000.670.430.700.00-12,81546.63%
ABBV230120P000875002022-06-28 3:08PM EDT87.500.540.430.970.00-589547.71%
ABBV230120P000900002022-06-28 3:08PM EDT90.000.580.511.200.00-212,29447.86%
ABBV230120P000925002022-06-28 3:08PM EDT92.500.650.601.100.00-91,27144.92%
ABBV230120P000950002022-06-29 3:50PM EDT95.000.820.701.110.00-12,33143.03%
ABBV230120P000975002022-07-01 3:05PM EDT97.501.000.851.10+0.16+19.05%32,05341.02%
ABBV230120P001000002022-07-01 12:54PM EDT100.001.150.921.17+0.09+8.49%253,93739.69%
ABBV230120P001050002022-07-01 3:01PM EDT105.001.371.301.54+0.14+11.38%44,11038.54%
ABBV230120P001100002022-07-01 3:13PM EDT110.001.831.672.04+0.03+1.67%84,21737.63%
ABBV230120P001150002022-07-01 3:15PM EDT115.002.382.142.37+0.17+7.69%13,97235.40%
ABBV230120P001200002022-06-30 11:04AM EDT120.003.052.762.970.00-55,10934.08%
ABBV230120P001250002022-06-30 3:30PM EDT125.003.613.503.700.00-84,03232.78%
ABBV230120P001300002022-07-01 2:31PM EDT130.004.854.504.70+0.14+2.97%11,95431.89%
ABBV230120P001350002022-06-28 3:56PM EDT135.005.805.706.050.00-593,12031.40%
ABBV230120P001400002022-07-01 2:17PM EDT140.007.867.157.55+0.16+2.08%14,54630.67%
ABBV230120P001450002022-07-01 9:36AM EDT145.009.258.709.35+0.25+2.78%11,91030.05%
ABBV230120P001500002022-07-01 3:58PM EDT150.0011.1310.8011.50+0.08+0.72%22,03829.60%
ABBV230120P001550002022-07-01 3:58PM EDT155.0013.5613.2514.25-0.49-3.49%152029.84%
ABBV230120P001600002022-07-01 9:38AM EDT160.0016.4915.6516.65-0.34-2.02%1044428.68%
ABBV230120P001650002022-07-01 9:50AM EDT165.0020.0018.7519.70+0.55+2.83%241028.32%
ABBV230120P001700002022-06-29 2:52PM EDT170.0022.0522.2023.400.00-11,22728.85%
ABBV230120P001750002022-06-14 10:24AM EDT175.0039.3526.0027.250.00-2141329.23%
ABBV230120P001800002022-06-13 12:05PM EDT180.0041.9129.9031.000.00-21328.85%
ABBV230120P001850002022-06-24 1:51PM EDT185.0035.6034.3535.250.00-15229.33%
ABBV230120P001900002022-06-27 12:26PM EDT190.0038.8538.3539.650.00-272429.88%
ABBV230120P001950002022-06-10 11:50AM EDT195.0053.4742.7544.300.00-2130.92%
ABBV230120P002000002022-05-27 3:10PM EDT200.0052.5048.6550.050.00-11435.44%
ABBV230120P002200002022-04-06 3:37PM EDT220.0054.7867.2569.300.00--140.31%