New Zealand markets open in 2 hours 10 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.01-0.92 (-0.60%)
As of 03:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002022-06-21 1:11PM EDT55.0088.5097.8099.150.00-21249.98%
ABBV240119C000600002022-05-04 10:48AM EDT60.0090.2787.1588.750.00-280.00%
ABBV240119C000650002022-02-18 1:18PM EDT65.0078.5092.5096.000.00-1167.18%
ABBV240119C000700002022-06-21 9:30AM EDT70.0070.0082.7084.250.00-205739.95%
ABBV240119C000750002022-06-23 2:16PM EDT75.0073.4577.8079.100.00-21235.84%
ABBV240119C000800002022-04-29 10:06AM EDT80.0062.8869.2071.200.00-270.00%
ABBV240119C000850002022-06-23 2:57PM EDT85.0063.9067.9069.450.00-506032.32%
ABBV240119C000900002022-06-06 10:17AM EDT90.0058.0763.1064.550.00-211530.15%
ABBV240119C000950002022-05-20 2:44PM EDT95.0054.9044.7046.150.00-4380.00%
ABBV240119C000975002022-04-13 1:58PM EDT97.5062.3356.6558.200.00-9012130.71%
ABBV240119C001000002022-06-27 12:03PM EDT100.0055.2054.0055.200.00-28427.66%
ABBV240119C001050002022-06-22 12:30PM EDT105.0045.7950.0050.600.00-123026.45%
ABBV240119C001100002022-06-17 1:02PM EDT110.0033.4045.5046.650.00-1124026.82%
ABBV240119C001150002022-06-28 10:42AM EDT115.0043.1241.8542.650.00-217726.54%
ABBV240119C001200002022-06-23 12:18PM EDT120.0034.0037.8038.900.00-133526.42%
ABBV240119C001250002022-07-01 1:17PM EDT125.0033.6534.3535.350.00-566826.29%
ABBV240119C001300002022-07-01 10:30AM EDT130.0031.1031.0032.000.00-142026.16%
ABBV240119C001350002022-06-29 12:16PM EDT135.0030.0727.8028.900.00-1233526.09%
ABBV240119C001400002022-06-30 1:07PM EDT140.0026.0924.8526.000.00-62,13425.99%
ABBV240119C001450002022-06-29 11:46AM EDT145.0024.5222.1023.150.00-123825.67%
ABBV240119C001500002022-07-06 12:54PM EDT150.0019.2519.6520.60+0.75+4.05%141125.48%
ABBV240119C001550002022-07-06 10:31AM EDT155.0018.4517.2518.30+0.65+3.65%112,55325.36%
ABBV240119C001600002022-06-29 12:12PM EDT160.0017.4015.2016.100.00-639025.11%
ABBV240119C001650002022-07-01 9:34AM EDT165.0014.1513.2514.100.00-178424.87%
ABBV240119C001700002022-07-06 12:43PM EDT170.0011.5811.4512.35-0.47-3.90%220724.72%
ABBV240119C001750002022-07-06 12:38PM EDT175.009.809.9010.75+0.05+0.51%154524.53%
ABBV240119C001800002022-07-05 11:45AM EDT180.008.458.559.350.00-5029424.40%
ABBV240119C001850002022-07-06 9:33AM EDT185.008.157.358.10+0.35+4.49%855524.27%
ABBV240119C001900002022-06-27 9:35AM EDT190.007.305.956.950.00-139624.07%
ABBV240119C001950002022-06-24 11:15AM EDT195.005.635.356.000.00-234823.99%
ABBV240119C002000002022-06-29 9:30AM EDT200.003.684.605.200.00-125823.97%
ABBV240119C002100002022-06-16 12:07PM EDT210.002.103.353.800.00-1024423.75%
ABBV240119C002200002022-06-13 1:06PM EDT220.001.782.372.810.00-18523.71%
ABBV240119C002300002022-06-29 1:24PM EDT230.002.291.652.340.00-517724.42%
ABBV240119C002400002022-06-30 10:45AM EDT240.001.581.171.770.00-2924.48%
ABBV240119C002500002022-07-05 10:38AM EDT250.000.950.771.160.00-124923.83%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002022-06-08 11:42AM EDT55.000.920.201.220.00-6921950.71%
ABBV240119P000600002022-06-08 11:36AM EDT60.001.230.291.410.00-71748.24%
ABBV240119P000650002022-06-22 10:39AM EDT65.001.220.501.630.00-15046.02%
ABBV240119P000700002022-06-29 2:49PM EDT70.001.200.951.700.00-214142.93%
ABBV240119P000750002022-06-30 12:05PM EDT75.001.601.401.820.00-1311940.30%
ABBV240119P000800002022-06-28 10:07AM EDT80.002.031.622.110.00-173938.59%
ABBV240119P000850002022-05-18 3:38PM EDT85.002.993.253.800.00-4401,53042.07%
ABBV240119P000900002022-06-29 10:17AM EDT90.002.602.303.250.00-26736.98%
ABBV240119P000950002022-06-29 10:20AM EDT95.003.202.933.600.00-41,00635.11%
ABBV240119P000975002022-05-17 10:59AM EDT97.504.105.556.100.00-6914140.52%
ABBV240119P001000002022-07-01 3:10PM EDT100.004.203.604.300.00-16441034.20%
ABBV240119P001050002022-06-29 11:52AM EDT105.004.454.505.000.00-1629533.07%
ABBV240119P001100002022-07-05 11:36AM EDT110.006.245.356.000.00-131732.45%
ABBV240119P001150002022-06-29 2:33PM EDT115.006.356.456.900.00-15031.37%
ABBV240119P001200002022-06-28 9:34AM EDT120.007.807.608.200.00-133730.87%
ABBV240119P001250002022-06-30 1:09PM EDT125.009.508.959.750.00-929930.53%
ABBV240119P001300002022-07-01 3:05PM EDT130.0011.1010.3011.100.00-1028029.61%
ABBV240119P001350002022-07-06 1:47PM EDT135.0013.0512.0013.00+0.30+2.35%36529.33%
ABBV240119P001400002022-07-05 3:24PM EDT140.0014.6014.1014.750.00-11,45128.57%
ABBV240119P001450002022-06-29 12:09PM EDT145.0015.6516.0017.050.00-720328.35%
ABBV240119P001500002022-06-16 11:51AM EDT150.0026.8718.4519.100.00-1024727.55%
ABBV240119P001550002022-07-05 12:36PM EDT155.0022.2520.5521.600.00-23934027.13%
ABBV240119P001600002022-07-06 12:29PM EDT160.0024.5923.2524.20+1.79+7.85%455026.60%
ABBV240119P001650002022-06-29 10:36AM EDT165.0025.5526.5027.250.00-121526.43%
ABBV240119P001700002022-06-08 3:54PM EDT170.0032.9529.2530.250.00-1725.97%
ABBV240119P001750002022-06-29 3:53PM EDT175.0032.4032.4534.250.00-567326.63%
ABBV240119P001800002022-05-13 3:54PM EDT180.0037.3742.6544.750.00-11035.91%
ABBV240119P001850002022-06-13 3:17PM EDT185.0050.0539.6040.750.00-151625.27%
ABBV240119P001900002022-06-14 10:47AM EDT190.0055.2043.2044.400.00-6624.82%
ABBV240119P001950002022-07-06 12:29PM EDT195.0048.8347.2049.15-11.97-19.69%2225.89%
ABBV240119P002000002022-06-16 2:29PM EDT200.0065.6051.3052.300.00-1924.20%
ABBV240119P002100002022-06-17 3:13PM EDT210.0073.7159.8560.900.00-212224.03%
ABBV240119P002200002022-06-17 3:13PM EDT220.0083.2168.6069.650.00-211723.41%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%