New Zealand markets open in 8 hours 46 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.42+2.07 (+1.26%)
At close: 04:00PM EDT
166.03 -0.39 (-0.23%)
Pre-market: 09:10AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002024-05-13 2:04PM EDT70.0091.330.000.000.00-2170.00%
ABBV240621C000750002023-11-15 2:44PM EDT75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-04-11 3:08PM EDT85.0083.4075.5077.350.00-17400.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-04-12 9:54AM EDT100.0064.3060.6562.500.00-110.00%
ABBV240621C001050002024-04-11 1:32PM EDT105.0062.6055.3557.450.00-3000.00%
ABBV240621C001100002024-05-13 2:04PM EDT110.0052.330.000.000.00-220.00%
ABBV240621C001150002024-02-12 11:59AM EDT115.0058.4865.5568.150.00-527215.52%
ABBV240621C001200002024-04-05 3:45PM EDT120.0050.2242.8046.350.00-12120.00%
ABBV240621C001250002024-05-03 10:19AM EDT125.0038.550.000.000.00-3410.00%
ABBV240621C001300002024-05-07 10:47AM EDT130.0034.080.000.000.00-14500.00%
ABBV240621C001350002024-05-17 12:03PM EDT135.0031.400.000.000.00-32,3890.00%
ABBV240621C001400002024-05-17 9:37AM EDT140.0025.500.000.000.00-27250.00%
ABBV240621C001450002024-05-13 10:05AM EDT145.0018.250.000.000.00-22,0630.00%
ABBV240621C001500002024-05-17 11:15AM EDT150.0016.200.000.000.00-11,6460.00%
ABBV240621C001550002024-05-17 3:12PM EDT155.0012.440.000.000.00-82,2810.00%
ABBV240621C001600002024-05-17 3:59PM EDT160.008.200.000.000.00-1487,1930.00%
ABBV240621C001650002024-05-17 3:50PM EDT165.004.500.000.000.00-1,2755,1350.00%
ABBV240621C001700002024-05-17 3:59PM EDT170.002.050.000.000.00-7645,1571.56%
ABBV240621C001750002024-05-17 3:48PM EDT175.000.720.000.000.00-3606,8923.13%
ABBV240621C001800002024-05-17 3:11PM EDT180.000.280.000.000.00-2,0606,3756.25%
ABBV240621C001850002024-05-17 3:54PM EDT185.000.180.000.000.00-322,7116.25%
ABBV240621C001900002024-05-16 10:31AM EDT190.000.080.000.000.00-55,12012.50%
ABBV240621C001950002024-05-14 3:53PM EDT195.000.200.000.000.00-378512.50%
ABBV240621C002000002024-05-15 9:44AM EDT200.000.150.000.000.00-11,49312.50%
ABBV240621C002100002024-05-06 11:25AM EDT210.000.010.000.000.00-116312.50%
ABBV240621C002200002024-05-10 1:11PM EDT220.000.050.000.000.00-238525.00%
ABBV240621C002300002024-05-08 9:44AM EDT230.000.010.000.000.00-11,44525.00%
ABBV240621C002400002024-04-03 9:31AM EDT240.000.410.000.000.00-16725.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002024-04-25 9:34AM EDT70.000.070.000.000.00-112950.00%
ABBV240621P000750002024-05-10 2:00PM EDT75.000.010.000.000.00-180350.00%
ABBV240621P000800002024-05-10 3:55PM EDT80.000.010.000.000.00-269850.00%
ABBV240621P000850002024-05-06 3:21PM EDT85.000.030.000.000.00-21,34250.00%
ABBV240621P000900002024-04-18 9:33AM EDT90.000.050.002.070.00-10597126.71%
ABBV240621P000950002024-04-30 9:33AM EDT95.000.010.000.000.00-227050.00%
ABBV240621P001000002024-04-30 12:43PM EDT100.000.010.000.000.00-12,50825.00%
ABBV240621P001050002024-05-09 1:06PM EDT105.000.030.000.000.00-6053825.00%
ABBV240621P001100002024-04-25 2:05PM EDT110.000.080.000.000.00-131,19125.00%
ABBV240621P001150002024-04-25 2:07PM EDT115.000.100.000.000.00-1940025.00%
ABBV240621P001200002024-05-09 1:06PM EDT120.000.080.000.000.00-362,26725.00%
ABBV240621P001250002024-05-16 11:20AM EDT125.000.490.000.000.00-21,56925.00%
ABBV240621P001300002024-05-17 10:22AM EDT130.000.050.000.000.00-22,31112.50%
ABBV240621P001350002024-05-17 12:00PM EDT135.000.050.000.000.00-13,88012.50%
ABBV240621P001400002024-05-17 9:32AM EDT140.000.190.000.000.00-33,22712.50%
ABBV240621P001450002024-05-17 12:41PM EDT145.000.170.000.000.00-133,99012.50%
ABBV240621P001500002024-05-17 3:59PM EDT150.000.220.000.000.00-5823,5716.25%
ABBV240621P001550002024-05-17 3:57PM EDT155.000.450.000.000.00-1542,8426.25%
ABBV240621P001600002024-05-17 3:59PM EDT160.001.040.000.000.00-7888,7363.13%
ABBV240621P001650002024-05-17 3:40PM EDT165.002.450.000.000.00-3925,4000.78%
ABBV240621P001700002024-05-17 3:57PM EDT170.005.050.000.000.00-752,2490.00%
ABBV240621P001750002024-05-17 10:00AM EDT175.009.650.000.000.00-14730.00%
ABBV240621P001800002024-05-17 1:27PM EDT180.0013.770.000.000.00-11100.00%
ABBV240621P001850002024-05-17 3:47PM EDT185.0018.810.000.000.00-210.00%
ABBV240621P001900002024-05-16 2:30PM EDT190.0026.080.000.000.00-120.00%
ABBV240621P001950002024-05-15 3:42PM EDT195.0031.100.000.000.00-200.00%
ABBV240621P002000002024-04-05 9:49AM EDT200.0031.5034.8538.150.00-1062.15%
ABBV240621P002100002024-03-04 3:42PM EDT210.0033.3231.8536.000.00-1110.00%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.8071.2572.700.00-10173.69%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-20186.69%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--0112.04%