New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.06-1.20 (-0.76%)
At close: 04:00PM EDT
157.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240531C001400002024-04-29 9:51AM EDT140.0022.0016.6018.350.00-1162.94%
ABBV240531C001450002024-05-20 3:35PM EDT145.0020.1811.5013.150.00-101064.11%
ABBV240531C001500002024-05-24 10:35AM EDT150.007.516.808.45-1.49-16.56%4550.42%
ABBV240531C001550002024-05-24 3:54PM EDT155.002.602.612.82-1.70-39.53%423919.80%
ABBV240531C001575002024-05-24 3:59PM EDT157.501.201.141.23-1.01-45.70%78611817.90%
ABBV240531C001600002024-05-24 3:59PM EDT160.000.380.340.43-0.62-62.00%38125617.87%
ABBV240531C001625002024-05-24 3:48PM EDT162.500.100.110.13-0.29-74.36%51332918.56%
ABBV240531C001650002024-05-24 3:59PM EDT165.000.040.040.06-0.10-71.43%1,1262,33121.19%
ABBV240531C001675002024-05-24 3:53PM EDT167.500.040.020.04-0.04-50.00%9937824.61%
ABBV240531C001700002024-05-24 3:56PM EDT170.000.040.010.04-0.01-20.00%513,48329.49%
ABBV240531C001725002024-05-24 2:54PM EDT172.500.020.000.03-0.03-60.00%413732.62%
ABBV240531C001750002024-05-24 10:52AM EDT175.000.070.000.20+0.02+40.00%657850.00%
ABBV240531C001775002024-05-22 10:29AM EDT177.500.010.001.270.00-11171.19%
ABBV240531C001800002024-05-24 10:34AM EDT180.000.010.000.080.00-229151.56%
ABBV240531C001850002024-05-23 9:53AM EDT185.000.010.001.270.00-79888.18%
ABBV240531C001900002024-05-24 10:19AM EDT190.000.010.000.02-0.01-50.00%1853.13%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240531P001350002024-05-24 9:50AM EDT135.000.050.000.25+0.01+25.00%1202161.91%
ABBV240531P001400002024-05-24 9:58AM EDT140.000.060.010.27+0.01+20.00%10022350.20%
ABBV240531P001450002024-05-21 9:35AM EDT145.000.040.030.280.00-1743.26%
ABBV240531P001470002024-05-24 3:27PM EDT147.000.070.040.48-0.04-36.36%115843.26%
ABBV240531P001480002024-05-24 2:36PM EDT148.000.080.050.50-0.21-72.41%312940.58%
ABBV240531P001490002024-05-22 1:20PM EDT149.000.150.060.12+0.07+87.50%17725.78%
ABBV240531P001500002024-05-24 3:49PM EDT150.000.090.050.13+0.01+12.50%10917923.63%
ABBV240531P001525002024-05-24 3:42PM EDT152.500.220.170.230.00-265019.58%
ABBV240531P001550002024-05-24 3:52PM EDT155.000.630.550.62+0.35+125.00%6323317.77%
ABBV240531P001575002024-05-24 3:59PM EDT157.501.561.501.60+0.42+36.84%3581,17917.02%
ABBV240531P001600002024-05-24 3:34PM EDT160.003.042.673.40+0.60+24.59%8246318.41%
ABBV240531P001625002024-05-24 3:57PM EDT162.505.733.856.75+1.44+33.57%4921341.02%
ABBV240531P001650002024-05-24 2:13PM EDT165.008.286.558.45+1.81+27.98%2714335.30%
ABBV240531P001675002024-05-24 12:05PM EDT167.509.979.0512.50+0.82+8.96%202470.63%
ABBV240531P001700002024-05-23 12:09PM EDT170.0010.2611.7514.550.00-1127371.58%
ABBV240531P001750002024-05-24 10:52AM EDT175.0017.6716.8019.95+1.48+9.14%2359.18%
ABBV240531P001800002024-05-22 9:33AM EDT180.0019.8021.5524.600.00-2056.06%
ABBV240531P001850002024-04-18 2:54PM EDT185.0019.8617.7019.700.00--00.00%