New Zealand markets open in 7 hours 58 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.94+0.66 (+0.41%)
As of 10:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116C000750002024-04-12 9:59AM EDT75.0089.4388.6092.850.00-2352.39%
ABBV260116C000800002024-03-28 3:53PM EDT80.00102.0583.5088.000.00-1049.24%
ABBV260116C000850002023-11-16 10:52AM EDT85.0054.5368.2571.600.00-1060.00%
ABBV260116C000900002024-02-27 3:09PM EDT90.0089.5090.0094.500.00-1175.38%
ABBV260116C000950002024-01-11 3:26PM EDT95.0069.1878.3081.800.00-2355.92%
ABBV260116C001000002024-04-11 3:46PM EDT100.0069.0065.6068.000.00-13536.69%
ABBV260116C001050002024-02-05 12:48PM EDT105.0069.0075.0079.500.00-1562.01%
ABBV260116C001100002024-04-09 2:01PM EDT110.0061.0057.7060.450.00-459636.49%
ABBV260116C001150002024-04-12 11:57AM EDT115.0052.1354.3055.100.00-12432.99%
ABBV260116C001200002024-03-06 4:50PM EDT120.0065.3052.5557.000.00-27742.12%
ABBV260116C001250002024-02-29 2:43PM EDT125.0056.1058.6563.300.00-14452.68%
ABBV260116C001300002024-04-12 1:23PM EDT130.0041.4042.2043.700.00-12430.87%
ABBV260116C001350002024-01-25 4:20PM EDT135.0037.3248.4050.800.00-31945.29%
ABBV260116C001400002024-04-12 10:33AM EDT140.0034.2035.9537.150.00-76330.12%
ABBV260116C001450002024-04-12 9:52AM EDT145.0032.9532.6534.65+1.07+3.36%110230.48%
ABBV260116C001500002024-04-12 11:55AM EDT150.0027.7028.3530.350.00-59828.32%
ABBV260116C001550002024-04-15 9:41AM EDT155.0026.3026.2027.40+1.29+5.16%2010827.75%
ABBV260116C001600002024-04-12 12:20PM EDT160.0022.3523.9524.950.00-2123827.59%
ABBV260116C001650002024-04-12 10:28AM EDT165.0020.0421.2021.800.00-911626.42%
ABBV260116C001700002024-04-15 9:40AM EDT170.0018.7018.8019.45+1.10+6.25%2022026.01%
ABBV260116C001750002024-04-11 9:46AM EDT175.0017.9016.7017.150.00-352625.48%
ABBV260116C001800002024-04-12 11:06AM EDT180.0013.7814.6515.150.00-1516825.11%
ABBV260116C001850002024-04-12 3:36PM EDT185.0011.7011.9013.250.00-109824.67%
ABBV260116C001900002024-04-12 2:46PM EDT190.0010.8010.9511.600.00-713524.35%
ABBV260116C001950002024-04-12 3:11PM EDT195.009.279.6510.150.00-101,53024.09%
ABBV260116C002000002024-04-12 12:15PM EDT200.007.658.458.850.00-2223623.85%
ABBV260116C002100002024-04-12 3:02PM EDT210.005.966.207.350.00-119324.40%
ABBV260116C002200002024-04-15 9:35AM EDT220.004.554.455.05+0.24+5.57%818723.20%
ABBV260116C002300002024-04-12 11:58AM EDT230.002.952.034.900.00-2049824.97%
ABBV260116C002400002024-04-09 12:23PM EDT240.002.692.282.660.00-102822.45%
ABBV260116C002500002024-04-09 12:26PM EDT250.001.951.631.970.00-102922.33%
ABBV260116C002600002024-04-12 11:05AM EDT260.001.101.121.390.00-625322.03%
ABBV260116C002700002024-04-12 1:29PM EDT270.000.850.741.450.00-74023.55%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116P000750002024-04-10 12:33PM EDT75.000.820.651.150.00-23836.12%
ABBV260116P000800002024-04-12 1:44PM EDT80.001.050.751.600.00-15436.00%
ABBV260116P000850002024-04-10 2:00PM EDT85.001.321.032.500.00-809337.27%
ABBV260116P000900002024-04-12 9:32AM EDT90.001.660.821.920.00-1831232.26%
ABBV260116P000950002024-04-04 3:52PM EDT95.002.061.352.160.00-132330.73%
ABBV260116P001000002024-04-05 12:32PM EDT100.002.241.622.560.00-14829.69%
ABBV260116P001050002024-04-12 9:51AM EDT105.002.901.142.970.00-32228.54%
ABBV260116P001100002024-04-11 12:48PM EDT110.003.253.353.550.00-15727.72%
ABBV260116P001150002024-04-03 3:21PM EDT115.003.103.904.200.00-14926.89%
ABBV260116P001200002024-04-12 10:51AM EDT120.005.224.405.000.00-49926.18%
ABBV260116P001250002024-04-12 12:20PM EDT125.006.154.656.150.00-186125.93%
ABBV260116P001300002024-04-12 12:17PM EDT130.007.155.556.800.00-511324.57%
ABBV260116P001350002024-04-11 2:14PM EDT135.007.157.607.900.00-820423.82%
ABBV260116P001400002024-04-11 2:14PM EDT140.008.308.409.200.00-810023.16%
ABBV260116P001450002024-04-11 3:50PM EDT145.009.859.2510.500.00-676022.30%
ABBV260116P001500002024-04-12 10:30AM EDT150.0012.4010.2512.050.00-111921.57%
ABBV260116P001550002024-04-12 12:09PM EDT155.0014.2113.1513.900.00-212421.00%
ABBV260116P001600002024-04-12 9:55AM EDT160.0016.2515.2016.600.00-156021.20%
ABBV260116P001650002024-04-12 9:33AM EDT165.0018.8017.1017.800.00-11,25719.38%
ABBV260116P001700002024-04-05 2:47PM EDT170.0018.5018.2020.150.00-218618.67%
ABBV260116P001750002024-04-12 1:43PM EDT175.0023.5021.2023.200.00-441818.50%
ABBV260116P001800002024-04-09 2:19PM EDT180.0023.4423.3525.400.00-156817.04%
ABBV260116P001850002024-03-04 1:52PM EDT185.0021.4521.0022.300.00-4275.79%
ABBV260116P001900002024-03-22 3:20PM EDT190.0024.0030.3532.250.00-252616.16%
ABBV260116P001950002024-02-26 1:54PM EDT195.0025.6024.8026.400.00-870.00%
ABBV260116P002000002024-04-09 2:19PM EDT200.0036.0938.0539.250.00-151613.89%
ABBV260116P002200002024-04-04 2:18PM EDT220.0051.0054.3058.450.00-2116.02%
ABBV260116P002300002024-03-13 1:07PM EDT230.0049.8365.0070.000.00-121221.41%