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: 06:03AM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920C001000002024-04-10 11:24AM EDT100.0068.550.000.000.00-2000.00%
ABBV240920C001050002024-01-02 11:06AM EDT105.0053.7861.7065.600.00--264.62%
ABBV240920C001100002023-11-27 1:31PM EDT110.0031.2545.6046.750.00--10.00%
ABBV240920C001200002024-01-29 12:54PM EDT120.0046.0957.1060.950.00-41487.93%
ABBV240920C001250002024-04-09 10:28AM EDT125.0044.350.000.000.00-600.00%
ABBV240920C001300002024-04-10 10:26AM EDT130.0040.700.000.000.00-600.00%
ABBV240920C001350002024-04-16 9:33AM EDT135.0031.100.000.000.00-100.00%
ABBV240920C001400002024-04-11 11:47AM EDT140.0030.400.000.000.00-10600.00%
ABBV240920C001450002024-04-10 3:00PM EDT145.0027.350.000.000.00-1100.00%
ABBV240920C001500002024-04-18 11:42AM EDT150.0021.590.000.000.00-400.00%
ABBV240920C001550002024-04-12 3:30PM EDT155.0015.400.000.000.00-300.00%
ABBV240920C001600002024-04-18 3:58PM EDT160.0013.600.000.000.00-500.00%
ABBV240920C001650002024-04-18 3:52PM EDT165.0010.650.000.000.00-300.10%
ABBV240920C001700002024-04-18 3:54PM EDT170.008.000.000.000.00-3801.56%
ABBV240920C001750002024-04-18 3:54PM EDT175.005.950.000.000.00-5001.56%
ABBV240920C001800002024-04-18 3:54PM EDT180.004.250.000.000.00-1503.13%
ABBV240920C001850002024-04-17 3:30PM EDT185.002.730.000.000.00-2103.13%
ABBV240920C001900002024-04-17 1:13PM EDT190.001.900.000.000.00-606.25%
ABBV240920C001950002024-04-18 2:24PM EDT195.001.350.000.000.00-106.25%
ABBV240920C002000002024-04-18 3:26PM EDT200.000.870.000.000.00-606.25%
ABBV240920C002100002024-04-18 12:45PM EDT210.000.420.000.000.00-406.25%
ABBV240920C002200002024-04-11 1:42PM EDT220.000.140.000.000.00-3012.50%
ABBV240920C002300002024-04-15 3:35PM EDT230.000.110.000.000.00-1012.50%
ABBV240920C002400002024-03-06 4:09PM EDT240.000.290.000.690.00-5533.03%
ABBV240920C002500002024-04-02 9:36AM EDT250.000.150.000.000.00--012.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920P000750002024-04-08 2:48PM EDT75.000.100.000.000.00-3025.00%
ABBV240920P000800002023-12-08 11:05AM EDT80.000.250.000.570.00-2453.71%
ABBV240920P000850002024-02-01 12:29PM EDT85.000.230.002.030.00-2462.16%
ABBV240920P000900002024-04-18 3:56PM EDT90.000.180.000.000.00-1025.00%
ABBV240920P000950002024-02-28 3:56PM EDT95.000.140.001.210.00-11155.10%
ABBV240920P001000002024-03-18 3:01PM EDT100.000.200.091.170.00-9610950.38%
ABBV240920P001050002024-02-28 3:58PM EDT105.000.330.071.480.00-11048.88%
ABBV240920P001100002024-04-18 1:03PM EDT110.000.380.000.000.00-2012.50%
ABBV240920P001150002024-04-04 3:42PM EDT115.000.610.000.000.00-1012.50%
ABBV240920P001200002024-04-12 2:08PM EDT120.000.810.000.000.00-4012.50%
ABBV240920P001250002024-04-15 9:32AM EDT125.001.000.000.000.00-206.25%
ABBV240920P001300002024-04-16 3:50PM EDT130.001.240.000.000.00-206.25%
ABBV240920P001350002024-04-18 3:53PM EDT135.001.660.000.000.00-2106.25%
ABBV240920P001400002024-04-10 12:33PM EDT140.001.890.000.000.00-106.25%
ABBV240920P001450002024-04-18 3:47PM EDT145.002.920.000.000.00-8103.13%
ABBV240920P001500002024-04-18 2:03PM EDT150.003.700.000.000.00-903.13%
ABBV240920P001550002024-04-18 2:34PM EDT155.005.050.000.000.00-1201.56%
ABBV240920P001600002024-04-18 2:31PM EDT160.006.600.000.000.00-18800.78%
ABBV240920P001650002024-04-18 2:23PM EDT165.008.500.000.000.00-5500.00%
ABBV240920P001700002024-04-18 10:09AM EDT170.0010.500.000.000.00-8100.00%
ABBV240920P001750002024-04-12 3:15PM EDT175.0016.000.000.000.00-17600.00%
ABBV240920P001800002024-04-12 3:15PM EDT180.0019.600.000.000.00-13500.00%
ABBV240920P001850002024-03-28 12:44PM EDT185.0011.500.000.000.00-300.00%
ABBV240920P001900002024-04-04 1:52PM EDT190.0021.470.000.000.00-100.00%
ABBV240920P002000002024-03-20 3:13PM EDT200.0025.550.000.000.00--00.00%
ABBV240920P002100002024-03-15 1:07PM EDT210.0031.6546.3549.700.00-12139.39%
ABBV240920P002300002024-03-12 12:39PM EDT230.0049.0362.0065.750.00--227.49%