New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.66+0.41 (+0.25%)
At close: 04:00PM EDT
164.43 -0.23 (-0.14%)
Pre-market: 05:14AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240419C000850002024-01-03 4:31PM EDT85.0075.3082.9586.500.00--01,173.44%
ABBV240419C001200002024-04-11 3:33PM EDT120.0048.050.000.000.00-2000.00%
ABBV240419C001250002024-04-11 3:39PM EDT125.0042.900.000.000.00-1100.00%
ABBV240419C001300002024-04-11 3:40PM EDT130.0037.950.000.000.00-400.00%
ABBV240419C001350002024-04-11 1:38PM EDT135.0033.150.000.000.00-4500.00%
ABBV240419C001400002024-04-11 2:25PM EDT140.0029.000.000.000.00-14000.00%
ABBV240419C001450002024-04-18 10:00AM EDT145.0020.270.000.000.00-1000.00%
ABBV240419C001500002024-04-18 9:39AM EDT150.0015.450.000.000.00-100.00%
ABBV240419C001550002024-04-12 11:00AM EDT155.007.700.000.000.00-100.00%
ABBV240419C001575002024-04-15 12:12PM EDT157.506.000.000.000.00-2000.00%
ABBV240419C001600002024-04-18 10:35AM EDT160.006.980.000.000.00-1000.00%
ABBV240419C001625002024-04-18 3:50PM EDT162.502.970.000.000.00-6600.00%
ABBV240419C001650002024-04-18 3:54PM EDT165.001.040.000.000.00-27801.56%
ABBV240419C001675002024-04-18 3:58PM EDT167.500.190.000.000.00-4,84906.25%
ABBV240419C001700002024-04-18 3:23PM EDT170.000.040.000.000.00-1,075012.50%
ABBV240419C001725002024-04-18 3:18PM EDT172.500.030.000.000.00-166025.00%
ABBV240419C001750002024-04-18 3:53PM EDT175.000.020.000.000.00-215025.00%
ABBV240419C001775002024-04-18 10:03AM EDT177.500.010.000.000.00-1025.00%
ABBV240419C001800002024-04-18 3:56PM EDT180.000.010.000.000.00-72050.00%
ABBV240419C001825002024-04-18 1:36PM EDT182.500.010.000.000.00-171050.00%
ABBV240419C001850002024-04-17 2:48PM EDT185.000.010.000.000.00-101050.00%
ABBV240419C001875002024-04-18 11:11AM EDT187.500.050.000.000.00-6050.00%
ABBV240419C001900002024-04-18 2:17PM EDT190.000.010.000.000.00-15050.00%
ABBV240419C001925002024-04-16 10:59AM EDT192.500.020.000.000.00-2050.00%
ABBV240419C001950002024-04-12 10:27AM EDT195.000.010.000.000.00-8050.00%
ABBV240419C001975002024-03-27 3:47PM EDT197.500.050.000.000.00-2050.00%
ABBV240419C002000002024-04-11 3:39PM EDT200.000.060.000.000.00-20050.00%
ABBV240419C002050002024-04-02 10:47AM EDT205.000.020.000.000.00--050.00%
ABBV240419C002100002024-04-01 12:13PM EDT210.000.250.000.000.00--050.00%
ABBV240419C002200002024-04-04 1:02PM EDT220.000.050.000.000.00-6050.00%
ABBV240419C002300002024-03-20 9:32AM EDT230.000.200.000.000.00--050.00%
ABBV240419C002600002024-02-21 3:56PM EDT260.000.050.000.370.00--1390.23%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240419P000800002024-04-10 9:37AM EDT80.000.010.000.000.00-10050.00%
ABBV240419P000850002024-04-05 3:33PM EDT85.000.060.000.000.00-1050.00%
ABBV240419P000900002024-04-04 12:14PM EDT90.000.010.000.000.00-1050.00%
ABBV240419P001000002024-02-26 1:05PM EDT100.000.030.000.000.00-1350.00%
ABBV240419P001050002024-02-26 1:04PM EDT105.000.200.000.000.00-1150.00%
ABBV240419P001100002024-01-18 4:00PM EDT110.000.140.000.930.00-21434.77%
ABBV240419P001150002024-03-18 11:52AM EDT115.000.020.000.370.00-24336.72%
ABBV240419P001200002024-02-05 4:52PM EDT120.000.130.000.660.00-22332.03%
ABBV240419P001250002024-04-15 9:32AM EDT125.000.020.000.000.00-2050.00%
ABBV240419P001300002024-04-15 12:40PM EDT130.000.010.000.000.00-1050.00%
ABBV240419P001350002024-04-12 12:47PM EDT135.000.040.000.000.00-1050.00%
ABBV240419P001400002024-04-16 3:49PM EDT140.000.010.000.000.00-13050.00%
ABBV240419P001450002024-04-18 3:51PM EDT145.000.010.000.000.00-68050.00%
ABBV240419P001500002024-04-17 11:41AM EDT150.000.030.000.000.00-10050.00%
ABBV240419P001525002024-04-17 12:33PM EDT152.500.030.000.000.00-1025.00%
ABBV240419P001550002024-04-18 3:43PM EDT155.000.050.000.000.00-11025.00%
ABBV240419P001575002024-04-18 1:12PM EDT157.500.040.000.000.00-7025.00%
ABBV240419P001600002024-04-18 3:33PM EDT160.000.100.000.000.00-66012.50%
ABBV240419P001625002024-04-18 3:59PM EDT162.500.530.000.000.00-3,16306.25%
ABBV240419P001650002024-04-18 3:57PM EDT165.001.160.000.000.00-79500.00%
ABBV240419P001675002024-04-18 12:18PM EDT167.502.150.000.000.00-9000.00%
ABBV240419P001700002024-04-18 3:43PM EDT170.005.200.000.000.00-30900.00%
ABBV240419P001725002024-04-18 11:13AM EDT172.505.700.000.000.00-400.00%
ABBV240419P001750002024-04-18 3:26PM EDT175.0010.100.000.000.00-1200.00%
ABBV240419P001775002024-04-18 3:00PM EDT177.5012.500.000.000.00-72300.00%
ABBV240419P001800002024-04-18 3:00PM EDT180.0015.000.000.000.00-75000.00%
ABBV240419P001825002024-04-17 3:41PM EDT182.5018.760.000.000.00-6600.00%
ABBV240419P001850002024-04-18 11:09AM EDT185.0018.100.000.000.00-100.00%
ABBV240419P001900002024-04-12 2:32PM EDT190.0026.600.000.000.00-7000.00%
ABBV240419P002000002024-04-17 3:41PM EDT200.0036.160.000.000.00-8400.00%
ABBV240419P002100002024-02-16 1:54PM EDT210.0032.1130.5035.000.00-2100.00%