New Zealand markets open in 2 hours 8 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.74-1.40 (-0.91%)
As of 03:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616C000950002022-04-18 12:12AM EDT95.0073.0059.4561.450.00---44.70%
ABBV230616C001000002022-06-24 12:24PM EDT100.0052.6553.4554.350.00-62632.11%
ABBV230616C001050002022-06-22 12:30PM EDT105.0044.7248.9050.000.00-1132.01%
ABBV230616C001100002022-06-28 9:47AM EDT110.0045.8044.7545.350.00-42130.26%
ABBV230616C001150002022-05-17 1:46PM EDT115.0043.2028.3530.050.00-570.00%
ABBV230616C001200002022-06-01 11:41AM EDT120.0030.0036.5037.050.00-12629.18%
ABBV230616C001250002022-06-28 9:39AM EDT125.0033.3032.5033.250.00-63528.87%
ABBV230616C001300002022-06-15 3:33PM EDT130.0019.2728.9529.550.00-2528.33%
ABBV230616C001350002022-06-30 10:35AM EDT135.0025.6325.3026.15+6.59+34.61%43727.99%
ABBV230616C001400002022-06-28 10:48AM EDT140.0023.0022.2022.950.00-112227.58%
ABBV230616C001450002022-06-28 2:34PM EDT145.0018.5019.1519.850.00-25426.95%
ABBV230616C001500002022-06-29 10:26AM EDT150.0018.5016.7517.200.00-180626.69%
ABBV230616C001550002022-06-30 1:21PM EDT155.0014.7014.0514.65-0.80-5.16%523026.20%
ABBV230616C001600002022-06-30 10:47AM EDT160.0012.2511.9512.55-1.35-9.93%143926.05%
ABBV230616C001650002022-06-29 10:11AM EDT165.0011.0010.1510.450.00-133925.50%
ABBV230616C001700002022-06-30 10:22AM EDT170.008.458.408.80+0.08+0.96%119725.34%
ABBV230616C001750002022-06-30 2:36PM EDT175.007.207.007.25-0.45-5.88%60144624.97%
ABBV230616C001800002022-06-30 2:56PM EDT180.005.745.556.00+0.05+0.88%3672124.79%
ABBV230616C001850002022-06-28 12:25PM EDT185.004.654.705.000.00-116324.76%
ABBV230616C001900002022-06-29 2:41PM EDT190.004.263.554.050.00-1024124.51%
ABBV230616C001950002022-06-14 11:28AM EDT195.001.482.453.250.00-11224.26%
ABBV230616C002000002022-06-28 11:31AM EDT200.002.392.362.770.00-1022724.53%
ABBV230616C002100002022-06-27 10:32AM EDT210.001.621.221.820.00-101924.37%
ABBV230616C002200002022-06-28 12:42PM EDT220.000.950.881.220.00-12624.41%
ABBV230616C002300002022-06-13 10:18AM EDT230.000.490.580.870.00-21024.79%
ABBV230616C002400002022-06-27 9:30AM EDT240.000.500.270.880.00-11926.81%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616P000750002022-06-14 12:59PM EDT75.001.550.211.380.00-13747.69%
ABBV230616P000800002022-06-24 12:25PM EDT80.001.060.371.610.00-32245.56%
ABBV230616P000850002022-06-21 10:04AM EDT85.001.780.911.900.00-12743.69%
ABBV230616P000900002022-06-29 12:38PM EDT90.001.411.511.770.00-2639.44%
ABBV230616P000950002022-05-26 3:35PM EDT95.002.691.872.120.00-30025537.89%
ABBV230616P001000002022-06-27 12:16PM EDT100.002.302.282.520.00-38690636.37%
ABBV230616P001050002022-06-17 12:14PM EDT105.004.882.773.150.00-13235.50%
ABBV230616P001100002022-06-17 12:15PM EDT110.005.913.453.750.00-112534.20%
ABBV230616P001150002022-06-30 2:55PM EDT115.004.454.304.65+0.50+12.66%349433.51%
ABBV230616P001200002022-06-23 11:35AM EDT120.006.105.205.450.00-21,29132.20%
ABBV230616P001250002022-06-24 12:41PM EDT125.006.506.306.800.00-147831.92%
ABBV230616P001300002022-06-29 12:38PM EDT130.007.007.608.050.00-11,80731.00%
ABBV230616P001350002022-06-28 12:03PM EDT135.008.929.109.500.00-2015930.16%
ABBV230616P001400002022-06-29 9:41AM EDT140.0010.5510.8511.300.00-239929.63%
ABBV230616P001450002022-06-30 2:56PM EDT145.0013.1012.5513.15+1.37+11.68%128228.81%
ABBV230616P001500002022-06-27 11:31AM EDT150.0014.2014.9015.500.00-535228.49%
ABBV230616P001550002022-06-29 2:06PM EDT155.0016.0017.1517.950.00-127827.96%
ABBV230616P001600002022-06-29 2:06PM EDT160.0018.3120.0020.550.00-187127.31%
ABBV230616P001650002022-06-28 12:03PM EDT165.0023.0522.9023.550.00-209526.96%
ABBV230616P001700002022-06-29 2:13PM EDT170.0024.2526.1526.700.00-122926.48%
ABBV230616P001750002022-04-07 10:00AM EDT175.0021.3030.6031.600.00--1128.77%
ABBV230616P001800002022-06-29 9:53AM EDT180.0032.0033.1034.050.00-1426.34%
ABBV230616P001850002022-04-12 10:11AM EDT185.0029.8537.2539.050.00-1128.39%
ABBV230616P001950002022-05-17 10:31AM EDT195.0045.0559.4060.650.00--1552.08%
ABBV230616P002000002022-05-17 10:31AM EDT200.0049.2564.2565.500.00--1553.75%
ABBV230616P002100002022-04-19 10:13AM EDT210.0058.0161.7563.450.00-10135.82%
ABBV230616P002200002022-04-07 1:48PM EDT220.0052.1067.8069.800.00--129.33%
ABBV230616P002400002022-04-18 12:12AM EDT240.0077.8085.2587.950.00--125.77%