New Zealand markets close in 26 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.97+1.59 (+1.09%)
At close: 04:00PM EST
148.01 +0.04 (+0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002023-12-06 1:48PM EST55.0092.0290.6095.000.00-1449201.07%
ABBV240119C000600002023-10-27 9:11AM EST60.0081.7578.4081.050.00-700.00%
ABBV240119C000650002023-11-10 9:47AM EST65.0073.5081.0085.500.00-2346116.41%
ABBV240119C000700002023-10-11 1:36PM EST70.0079.3568.4069.650.00-64000.00%
ABBV240119C000750002023-11-01 11:46AM EST75.0068.2568.5070.100.00-320.00%
ABBV240119C000800002023-11-01 1:36PM EST80.0063.6362.0065.300.00-440.00%
ABBV240119C000850002023-10-10 2:37PM EST85.0063.8053.4054.300.00-300.00%
ABBV240119C000900002023-12-01 12:31PM EST90.0053.5056.1060.500.00-11476.17%
ABBV240119C000950002023-08-31 9:29AM EST95.0054.0054.0054.550.00-42491.21%
ABBV240119C000975002023-06-20 1:25PM EST97.5042.1545.8546.650.00-451530.00%
ABBV240119C001000002023-12-07 12:07PM EST100.0047.9246.0550.50+3.47+7.81%813861.08%
ABBV240119C001050002023-11-27 12:34PM EST105.0033.9041.0045.500.00-31,19853.66%
ABBV240119C001100002023-12-07 10:36AM EST110.0037.4436.0040.65+2.34+6.67%13,73381.98%
ABBV240119C001150002023-11-10 12:06PM EST115.0023.6031.0035.500.00-178271.58%
ABBV240119C001200002023-12-04 1:56PM EST120.0025.5026.1030.800.00-5033965.53%
ABBV240119C001250002023-12-06 3:06PM EST125.0023.3522.4525.70+0.89+3.96%254956.02%
ABBV240119C001300002023-12-06 3:26PM EST130.0017.4317.1518.95-0.54-3.01%165932.91%
ABBV240119C001350002023-12-07 1:26PM EST135.0013.7011.8514.50+0.74+5.71%183,18830.34%
ABBV240119C001400002023-12-07 3:35PM EST140.009.109.259.90+0.90+10.98%2,61813,14324.98%
ABBV240119C001450002023-12-07 3:48PM EST145.005.305.255.60+0.75+16.48%8774,97419.63%
ABBV240119C001500002023-12-07 3:50PM EST150.002.502.572.68+0.46+22.55%79720,23717.66%
ABBV240119C001550002023-12-07 3:59PM EST155.000.960.971.00+0.17+21.52%3,32310,82716.53%
ABBV240119C001600002023-12-07 3:46PM EST160.000.330.300.36+0.03+10.00%1157,64216.82%
ABBV240119C001650002023-12-07 3:06PM EST165.000.110.060.12+0.01+10.00%17,79017.29%
ABBV240119C001700002023-12-07 12:51PM EST170.000.080.000.22+0.03+60.00%2811,43923.44%
ABBV240119C001750002023-12-07 3:48PM EST175.000.040.020.040.00-418,91921.09%
ABBV240119C001800002023-12-05 3:23PM EST180.000.030.000.500.00-104,62636.26%
ABBV240119C001850002023-12-06 9:38AM EST185.000.050.000.20+0.02+66.67%63,47433.84%
ABBV240119C001900002023-12-06 12:36PM EST190.000.010.000.040.00-74,34829.69%
ABBV240119C001950002023-11-21 9:53AM EST195.000.020.000.030.00-103,42531.25%
ABBV240119C002000002023-12-06 11:43AM EST200.000.010.000.480.00-91,53050.20%
ABBV240119C002100002023-11-01 10:22AM EST210.000.010.000.160.00-137347.36%
ABBV240119C002200002023-12-01 3:48PM EST220.000.010.000.480.00-146755.76%
ABBV240119C002300002023-11-16 3:20PM EST230.000.010.000.480.00-252360.84%
ABBV240119C002400002023-08-10 2:50PM EST240.000.070.000.240.00-519059.86%
ABBV240119C002500002023-11-07 9:32AM EST250.000.050.000.480.00-149870.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002023-11-21 9:53AM EST55.000.010.000.480.00-4255134.96%
ABBV240119P000600002023-11-01 8:30AM EST60.000.060.000.000.00-23950.00%
ABBV240119P000650002023-10-04 12:38PM EST65.000.050.010.180.00-1078100.39%
ABBV240119P000700002023-11-16 10:50AM EST70.000.050.000.200.00-258292.58%
ABBV240119P000750002023-11-27 2:12PM EST75.000.040.000.480.00-128595.61%
ABBV240119P000800002023-12-04 3:38PM EST80.000.010.010.050.00-241,29667.19%
ABBV240119P000850002023-11-21 9:52AM EST85.000.040.000.100.00-172,25564.65%
ABBV240119P000900002023-11-06 1:36PM EST90.000.140.000.210.00-118064.26%
ABBV240119P000950002023-12-07 12:03PM EST95.000.100.000.08+0.06+150.00%41,57251.37%
ABBV240119P000975002023-11-30 12:31PM EST97.500.020.000.480.00-21,83562.01%
ABBV240119P001000002023-12-06 2:45PM EST100.000.050.000.480.00-41,33758.69%
ABBV240119P001050002023-11-30 1:17PM EST105.000.100.000.480.00-42,77152.34%
ABBV240119P001100002023-12-06 2:45PM EST110.000.100.050.110.00-41,31540.82%
ABBV240119P001150002023-12-07 9:30AM EST115.000.250.000.66+0.19+316.67%12,12049.29%
ABBV240119P001200002023-12-07 10:47AM EST120.000.100.010.45-0.02-16.67%52,86339.01%
ABBV240119P001250002023-12-07 11:51AM EST125.000.180.130.29+0.02+12.50%25,03729.86%
ABBV240119P001300002023-12-07 2:45PM EST130.000.270.200.28-0.08-22.86%1693,67023.93%
ABBV240119P001350002023-12-07 2:54PM EST135.000.570.520.55-0.14-19.72%726,78521.67%
ABBV240119P001400002023-12-07 3:39PM EST140.001.251.101.16-0.26-17.22%3098,04519.91%
ABBV240119P001450002023-12-07 3:50PM EST145.002.642.442.53-0.52-16.46%1473,83119.12%
ABBV240119P001500002023-12-07 3:57PM EST150.004.954.805.05-0.55-10.00%1645,49519.39%
ABBV240119P001550002023-12-07 3:59PM EST155.008.758.408.70-1.30-12.94%172,69720.75%
ABBV240119P001600002023-12-05 12:42PM EST160.0016.2011.0013.200.00-12,65224.07%
ABBV240119P001650002023-11-29 1:47PM EST165.0026.5915.5020.000.00-215642.31%
ABBV240119P001700002023-11-28 9:46AM EST170.0030.9020.5025.000.00-11348.43%
ABBV240119P001750002023-09-18 10:44AM EST175.0022.6525.1026.000.00-10280.00%
ABBV240119P001800002023-12-06 11:45AM EST180.0034.1030.5035.000.00-1359.39%
ABBV240119P001850002023-10-25 2:31PM EST185.0039.4946.0546.800.00-22103.60%
ABBV240119P001900002023-10-25 2:31PM EST190.0044.5151.0051.750.00-20108.91%
ABBV240119P001950002023-01-12 3:50PM EST195.0043.3042.4043.800.00-200.00%
ABBV240119P002000002023-11-30 10:29AM EST200.0060.7450.6054.850.00-1054.03%
ABBV240119P002100002023-05-24 8:44AM EST210.0068.2572.4074.800.00-10141.30%
ABBV240119P002200002023-12-06 10:42AM EST220.0074.6570.5574.950.00-41567.21%
ABBV240119P002300002023-12-06 10:12AM EST230.0084.9580.4584.800.00-52370.48%
ABBV240119P002400002023-12-06 3:36PM EST240.0093.3090.0094.500.00-303664.94%
ABBV240119P002500002023-12-06 10:56AM EST250.00102.85100.00104.00-1.60-1.53%30102.15%