New Zealand markets open in 3 hours 49 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.81-2.17 (-1.64%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002022-01-21 9:46AM EST42.5091.5085.5589.25+0.28+0.31%51078.93%
ABBV230120C000450002022-01-12 3:48PM EST45.0092.0182.5587.000.00-95077.56%
ABBV230120C000475002022-01-12 3:48PM EST47.5089.5280.5584.450.00-7873.54%
ABBV230120C000500002022-01-12 3:40PM EST50.0086.0578.5081.900.00-8201169.75%
ABBV230120C000550002022-01-13 10:54AM EST55.0079.4173.6077.000.00-194064.37%
ABBV230120C000600002022-01-20 12:23PM EST60.0074.9968.9571.800.00-116757.25%
ABBV230120C000650002022-01-13 11:24AM EST65.0069.6063.5566.800.00-33752.17%
ABBV230120C000700002022-01-13 11:07AM EST70.0064.4659.0561.900.00-23248.10%
ABBV230120C000725002022-01-18 11:30AM EST72.5064.5056.4559.800.00-575748.16%
ABBV230120C000750002022-01-21 2:00PM EST75.0056.4054.1057.20-0.90-1.57%14145.35%
ABBV230120C000775002022-01-18 11:24AM EST77.5059.9551.3554.850.00-298743.96%
ABBV230120C000800002022-01-21 10:55AM EST80.0054.0949.5052.300.00-129041.57%
ABBV230120C000825002022-01-24 10:23AM EST82.5049.7047.2549.80-2.55-4.88%13139.49%
ABBV230120C000850002022-01-24 10:14AM EST85.0046.5044.6047.90-3.55-7.09%515940.15%
ABBV230120C000875002022-01-13 10:40AM EST87.5048.0042.0045.300.00-192837.67%
ABBV230120C000900002022-01-21 1:06PM EST90.0043.0040.3042.700.00-1034835.26%
ABBV230120C000925002022-01-13 10:51AM EST92.5042.5338.2540.750.00-81135.41%
ABBV230120C000950002022-01-20 9:58AM EST95.0040.3136.2038.100.00-113032.89%
ABBV230120C000975002022-01-19 9:44AM EST97.5041.0432.6535.850.00-141231.82%
ABBV230120C001000002022-01-24 11:16AM EST100.0033.2531.9033.65-0.75-2.21%381,22230.87%
ABBV230120C001050002022-01-24 10:56AM EST105.0029.6027.7529.60-1.75-5.58%2761729.76%
ABBV230120C001100002022-01-24 11:50AM EST110.0024.2824.6025.15-1.70-6.54%232,02027.20%
ABBV230120C001150002022-01-24 11:36AM EST115.0021.2521.1022.10-0.95-4.28%13,04027.69%
ABBV230120C001200002022-01-24 11:54AM EST120.0018.0018.0018.75-2.10-10.45%73,03726.83%
ABBV230120C001250002022-01-24 11:47AM EST125.0014.7514.8015.70-2.25-13.24%11,11026.05%
ABBV230120C001300002022-01-24 11:45AM EST130.0012.3712.4014.15-0.85-6.43%243,93827.68%
ABBV230120C001350002022-01-24 11:53AM EST135.0010.3010.3010.95-0.85-7.62%373,08225.51%
ABBV230120C001400002022-01-24 11:52AM EST140.008.658.459.05-0.45-4.95%152,38725.33%
ABBV230120C001450002022-01-24 11:54AM EST145.007.206.807.30-0.25-3.36%151,05324.93%
ABBV230120C001500002022-01-24 11:10AM EST150.005.705.406.20-0.42-6.86%184,48725.37%
ABBV230120C001550002022-01-24 11:16AM EST155.004.604.305.10-0.30-6.12%20373725.41%
ABBV230120C001600002022-01-24 11:53AM EST160.003.803.554.45-0.45-10.59%891126.11%
ABBV230120C001650002022-01-24 11:50AM EST165.003.052.553.25-0.35-10.29%1184225.03%
ABBV230120C001700002022-01-24 11:28AM EST170.002.252.223.050.00-288226.31%
ABBV230120C001750002022-01-24 9:32AM EST175.002.171.752.40+0.02+0.93%431126.02%
ABBV230120C001800002022-01-14 2:38PM EST180.001.801.392.16+0.05+2.86%711526.79%
ABBV230120C001850002022-01-11 2:16PM EST185.001.351.151.970.00-23427.59%
ABBV230120C001900002022-01-24 11:48AM EST190.001.201.001.400.00-275826.62%
ABBV230120C001950002022-01-20 2:51PM EST195.001.000.771.600.00-14928.82%
ABBV230120C002000002022-01-19 3:18PM EST200.000.850.611.250.00-131428.43%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002022-01-14 9:47AM EST42.500.530.031.400.00-246463.70%
ABBV230120P000450002022-01-13 9:34AM EST45.000.560.151.000.00-151,32358.28%
ABBV230120P000475002022-01-19 12:51PM EST47.500.550.132.220.00-55063.92%
ABBV230120P000500002022-01-10 1:52PM EST50.000.550.381.050.00-21,01755.10%
ABBV230120P000550002022-01-13 9:32AM EST55.000.770.701.670.00-228355.59%
ABBV230120P000600002022-01-20 9:49AM EST60.000.801.123.200.00-11,30558.53%
ABBV230120P000650002022-01-20 9:34AM EST65.001.131.071.570.00-51,53949.17%
ABBV230120P000700002022-01-19 1:55PM EST70.001.101.571.790.00-12,41846.20%
ABBV230120P000725002022-01-24 11:24AM EST72.501.601.692.16+0.10+6.67%1037546.30%
ABBV230120P000750002022-01-24 10:47AM EST75.001.751.862.48+0.13+8.02%699945.87%
ABBV230120P000775002022-01-05 2:00PM EST77.501.401.822.600.00-225244.30%
ABBV230120P000800002022-01-24 10:38AM EST80.002.122.153.00+0.02+0.95%21,23244.06%
ABBV230120P000825002022-01-24 10:05AM EST82.502.062.413.20+0.21+11.35%174742.79%
ABBV230120P000850002022-01-21 9:52AM EST85.002.502.683.000.00-202,98539.80%
ABBV230120P000875002022-01-24 11:39AM EST87.503.002.933.45+0.82+37.61%1085639.58%
ABBV230120P000900002022-01-24 11:45AM EST90.003.453.253.80+1.00+40.82%32,37238.83%
ABBV230120P000925002022-01-24 11:44AM EST92.503.803.754.85+1.04+37.68%31,18940.38%
ABBV230120P000950002022-01-24 11:45AM EST95.004.254.054.70+0.78+22.48%362,16337.74%
ABBV230120P000975002022-01-20 10:02AM EST97.503.704.505.150.00-52,05637.04%
ABBV230120P001000002022-01-24 11:41AM EST100.005.004.955.75+0.55+12.36%63,36336.69%
ABBV230120P001050002022-01-24 11:45AM EST105.006.276.256.85+0.92+17.20%35,82635.37%
ABBV230120P001100002022-01-24 11:45AM EST110.007.767.658.45+0.86+12.46%32,28734.89%
ABBV230120P001150002022-01-24 10:24AM EST115.008.409.0511.40+0.12+1.45%11,45936.94%
ABBV230120P001200002022-01-24 11:29AM EST120.0011.0011.2012.25+0.75+7.32%392,55233.84%
ABBV230120P001250002022-01-24 10:06AM EST125.0012.5013.3514.35+0.05+0.40%92,49333.05%
ABBV230120P001300002022-01-21 2:06PM EST130.0014.7516.0017.250.00-871,23333.41%
ABBV230120P001350002022-01-24 10:42AM EST135.0017.9719.0020.50+0.47+2.69%169233.99%
ABBV230120P001400002022-01-21 12:27PM EST140.0020.4021.3023.800.00-22,28834.26%
ABBV230120P001450002022-01-19 1:50PM EST145.0021.3025.0526.900.00-148733.75%
ABBV230120P001500002022-01-19 12:39PM EST150.0024.5529.1030.700.00-1610634.28%
ABBV230120P001550002022-01-19 12:39PM EST155.0028.2532.9535.150.00-2012335.82%
ABBV230120P001600002021-10-29 11:31AM EST160.0052.0049.9051.700.00-11259.39%
ABBV230120P001650002022-01-19 12:40PM EST165.0036.3540.0544.350.00-282838.90%
ABBV230120P001700002022-01-19 3:01PM EST170.0040.7044.6548.400.00-13938.98%
ABBV230120P001750002021-12-20 11:32AM EST175.0051.3042.1045.650.00-424317.60%
ABBV230120P001800002021-12-06 11:07AM EST180.0065.0047.5550.700.00-1219.25%
ABBV230120P001850002022-01-19 12:42PM EST185.0054.1058.6062.500.00--4542.60%