New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.97+1.74 (+1.30%)
At close: 04:02PM EST
135.52 -0.45 (-0.33%)
Pre-market: 06:23AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002022-01-12 1:11PM EST55.0083.250.000.000.00-6000.00%
ABBV240119C000600002022-01-18 10:11AM EST60.0076.000.000.000.00-200.00%
ABBV240119C000650002021-12-21 1:59PM EST65.0065.1564.6569.500.00--10.00%
ABBV240119C000700002022-01-13 9:38AM EST70.0064.230.000.000.00-1200.00%
ABBV240119C000750002022-01-24 10:36AM EST75.0057.000.000.000.00-100.00%
ABBV240119C000800002022-01-21 2:35PM EST80.0052.250.000.000.00-300.00%
ABBV240119C000850002022-01-24 9:38AM EST85.0048.200.000.000.00-100.00%
ABBV240119C000900002022-01-25 12:06PM EST90.0045.350.000.000.00-700.00%
ABBV240119C000950002022-01-26 1:45PM EST95.0041.740.000.000.00-1200.00%
ABBV240119C000975002022-01-27 10:20AM EST97.5042.400.000.000.00-100.00%
ABBV240119C001000002022-01-27 11:27AM EST100.0039.600.000.000.00-300.00%
ABBV240119C001050002022-01-26 1:45PM EST105.0033.740.000.000.00-1200.00%
ABBV240119C001100002022-01-27 11:40AM EST110.0032.600.000.000.00-100.00%
ABBV240119C001150002022-01-27 1:02PM EST115.0029.330.000.000.00-300.00%
ABBV240119C001200002022-01-24 12:41PM EST120.0020.100.000.000.00-100.00%
ABBV240119C001250002022-01-27 1:02PM EST125.0023.260.000.000.00-400.00%
ABBV240119C001300002022-01-27 12:32PM EST130.0020.520.000.000.00-3400.00%
ABBV240119C001350002022-01-27 12:32PM EST135.0018.200.000.000.00-3300.00%
ABBV240119C001400002022-01-27 2:55PM EST140.0015.280.000.000.00-2700.39%
ABBV240119C001450002022-01-27 11:59AM EST145.0013.950.000.000.00-100.78%
ABBV240119C001500002022-01-27 11:40AM EST150.0012.270.000.000.00-101.56%
ABBV240119C001550002022-01-24 3:54PM EST155.006.050.000.000.00-401.56%
ABBV240119C001600002022-01-26 12:44PM EST160.008.000.000.000.00-5503.13%
ABBV240119C001650002022-01-27 3:54PM EST165.007.650.000.000.00-6003.13%
ABBV240119C001700002022-01-25 11:27AM EST170.005.510.000.000.00-103.13%
ABBV240119C001750002022-01-27 3:21PM EST175.005.600.000.000.00-103.13%
ABBV240119C001800002022-01-26 9:31AM EST180.004.000.000.000.00-4003.13%
ABBV240119C001850002022-01-07 11:01AM EST185.004.160.000.000.00-1006.25%
ABBV240119C001900002022-01-10 1:45PM EST190.003.020.000.000.00-1506.25%
ABBV240119C001950002021-12-27 2:35PM EST195.002.891.103.600.00--1123.24%
ABBV240119C002000002022-01-04 2:30PM EST200.002.000.000.000.00-106.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002022-01-21 11:30AM EST55.001.650.000.000.00-2012.50%
ABBV240119P000600002022-01-13 11:38AM EST60.001.760.000.000.00-10012.50%
ABBV240119P000650002022-01-27 12:17PM EST65.002.200.000.000.00-1012.50%
ABBV240119P000700002022-01-14 9:30AM EST70.002.750.000.000.00-1012.50%
ABBV240119P000750002022-01-24 2:36PM EST75.003.800.000.000.00-206.25%
ABBV240119P000800002022-01-25 9:32AM EST80.004.010.000.000.00-106.25%
ABBV240119P000850002022-01-24 9:39AM EST85.005.100.000.000.00-5006.25%
ABBV240119P000900002022-01-27 11:36AM EST90.005.300.000.000.00-306.25%
ABBV240119P000950002022-01-13 2:00PM EST95.006.150.000.000.00-4606.25%
ABBV240119P000975002022-01-06 12:52PM EST97.507.000.000.000.00-106.25%
ABBV240119P001000002022-01-24 3:27PM EST100.008.050.000.000.00-106.25%
ABBV240119P001050002022-01-24 11:49AM EST105.0011.350.000.000.00-1203.13%
ABBV240119P001100002022-01-27 11:46AM EST110.0010.200.000.000.00-103.13%
ABBV240119P001150002022-01-27 11:59AM EST115.0012.000.000.000.00-103.13%
ABBV240119P001200002022-01-24 12:18PM EST120.0015.800.000.000.00-101.56%
ABBV240119P001250002022-01-24 12:42PM EST125.0020.500.000.000.00-201.56%
ABBV240119P001300002022-01-26 10:32AM EST130.0021.000.000.000.00-100.78%
ABBV240119P001350002022-01-27 12:04PM EST135.0021.350.000.000.00-200.20%
ABBV240119P001400002022-01-27 2:52PM EST140.0024.900.000.000.00-1200.00%
ABBV240119P001450002021-12-30 11:13AM EST145.0028.620.000.000.00-700.00%
ABBV240119P001550002022-01-27 10:14AM EST155.0033.500.000.000.00-200.00%
ABBV240119P001600002021-11-10 6:57AM EST160.0063.0046.5050.500.00-1045.78%
ABBV240119P001650002021-12-13 3:55PM EST165.0051.000.000.000.00-100.00%
ABBV240119P001700002022-01-27 1:10PM EST170.0044.950.000.000.00-200.00%