New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.14+0.38 (+0.35%)
At close: 4:02PM EDT
109.14 0.00 (0.00%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211029C000850002021-10-18 12:31PM EDT85.0023.2022.10-0.00---0.00%
ABBV211029C000900002021-10-13 3:12PM EDT90.0018.6518.7519.650.00---66.41%
ABBV211029C000980002021-10-06 1:30PM EDT98.0011.0010.7511.750.00-1067.92%
ABBV211029C001000002021-10-20 10:04AM EDT100.009.229.209.400.00-34146.05%
ABBV211029C001010002021-10-13 3:34PM EDT101.007.577.708.650.00-3150.98%
ABBV211029C001020002021-10-19 10:10AM EDT102.006.386.757.900.00-5653.32%
ABBV211029C001030002021-10-15 1:56PM EDT103.006.556.056.800.00-2045.80%
ABBV211029C001040002021-10-22 9:36AM EDT104.004.805.155.75+0.65+15.66%21339.65%
ABBV211029C001050002021-10-22 3:56PM EDT105.004.604.404.80+0.15+3.37%4915735.79%
ABBV211029C001060002021-10-22 1:43PM EDT106.003.333.653.85-0.20-5.67%69231.59%
ABBV211029C001070002021-10-22 3:46PM EDT107.002.902.943.05+0.04+1.40%2512629.79%
ABBV211029C001080002021-10-22 3:42PM EDT108.002.222.262.35+0.29+15.03%11326028.66%
ABBV211029C001090002021-10-22 3:53PM EDT109.001.691.671.82-0.03-1.74%61134429.03%
ABBV211029C001100002021-10-22 3:55PM EDT110.001.181.181.28-0.07-5.60%6161,50427.69%
ABBV211029C001110002021-10-22 3:59PM EDT111.000.860.820.87-0.02-2.27%2641,04226.88%
ABBV211029C001120002021-10-22 3:58PM EDT112.000.540.540.60-0.06-10.00%30993027.00%
ABBV211029C001130002021-10-22 3:32PM EDT113.000.310.370.40-0.10-24.39%14990127.15%
ABBV211029C001140002021-10-22 3:58PM EDT114.000.210.240.26-0.07-25.00%2721,08027.30%
ABBV211029C001150002021-10-22 3:58PM EDT115.000.160.150.18-0.03-15.79%10784328.08%
ABBV211029C001160002021-10-22 3:59PM EDT116.000.120.110.12+0.01+9.09%5629728.61%
ABBV211029C001170002021-10-22 12:56PM EDT117.000.050.000.21-0.02-28.57%317436.04%
ABBV211029C001180002021-10-22 3:00PM EDT118.000.050.040.18-0.01-16.67%66737.89%
ABBV211029C001190002021-10-22 9:56AM EDT119.000.030.010.09-0.03-50.00%286535.55%
ABBV211029C001200002021-10-22 3:45PM EDT120.000.030.020.08-0.01-25.00%715337.50%
ABBV211029C001210002021-10-07 2:23PM EDT121.000.210.000.090.00-7741.02%
ABBV211029C001220002021-10-22 3:36PM EDT122.000.030.000.04-0.14-82.35%11638.28%
ABBV211029C001230002021-10-07 2:07PM EDT123.000.120.000.210.00--354.49%
ABBV211029C001240002021-09-10 10:13AM EDT124.000.330.001.570.00-2379.69%
ABBV211029C001250002021-10-12 1:57PM EDT125.000.050.000.140.00-747255.47%
ABBV211029C001300002021-10-18 10:36AM EDT130.000.050.000.030.00-34450.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211029P000750002021-10-18 9:47AM EDT75.000.040.000.340.00-22139.06%
ABBV211029P000800002021-10-18 9:48AM EDT80.000.060.000.100.00-21298.44%
ABBV211029P000850002021-10-22 3:47PM EDT85.000.030.000.03-0.03-50.00%592970.31%
ABBV211029P000900002021-10-20 11:20AM EDT90.000.110.000.090.00-111363.67%
ABBV211029P000950002021-10-22 3:58PM EDT95.000.080.050.13-0.02-20.00%244353.52%
ABBV211029P000960002021-10-19 2:40PM EDT96.000.160.040.160.00-110851.17%
ABBV211029P000970002021-10-22 3:25PM EDT97.000.090.050.10-0.05-35.71%317247.66%
ABBV211029P000980002021-10-22 3:05PM EDT98.000.110.030.12-0.05-31.25%242645.70%
ABBV211029P000990002021-10-22 12:25PM EDT99.000.150.060.16-0.11-42.31%163444.82%
ABBV211029P001000002021-10-22 3:58PM EDT100.000.130.120.16-0.11-45.83%2658641.11%
ABBV211029P001010002021-10-22 3:58PM EDT101.000.150.140.18-0.08-34.78%812238.38%
ABBV211029P001020002021-10-22 3:44PM EDT102.000.210.180.23-0.12-36.36%21135836.77%
ABBV211029P001030002021-10-22 3:28PM EDT103.000.280.220.27-0.12-30.00%23536734.23%
ABBV211029P001040002021-10-22 3:48PM EDT104.000.320.290.35-0.14-30.43%17481032.57%
ABBV211029P001050002021-10-22 3:58PM EDT105.000.430.410.45-0.18-29.51%14752830.71%
ABBV211029P001060002021-10-22 2:30PM EDT106.000.720.570.64-0.11-13.25%5554830.08%
ABBV211029P001070002021-10-22 3:44PM EDT107.000.880.800.87-0.22-20.00%9740029.05%
ABBV211029P001080002021-10-22 3:59PM EDT108.001.151.121.19-0.30-20.69%18330828.32%
ABBV211029P001090002021-10-22 3:53PM EDT109.001.581.511.63-0.29-15.51%7611528.20%
ABBV211029P001100002021-10-22 3:44PM EDT110.002.151.982.15-0.58-21.25%8724827.83%
ABBV211029P001110002021-10-22 1:46PM EDT111.003.092.622.79-0.41-11.71%1511427.98%
ABBV211029P001120002021-10-22 1:50PM EDT112.003.833.353.50-0.07-1.79%137827.86%
ABBV211029P001130002021-10-22 10:56AM EDT113.004.673.704.70-0.38-7.52%19836.94%
ABBV211029P001140002021-10-22 2:39PM EDT114.005.254.905.15-1.65-23.91%109528.22%
ABBV211029P001150002021-10-22 3:36PM EDT115.006.335.806.25-1.57-19.87%511535.06%
ABBV211029P001160002021-10-22 2:17PM EDT116.007.386.857.35-0.33-4.28%11141.80%
ABBV211029P001170002021-10-21 2:27PM EDT117.008.777.758.300.00-1644.14%
ABBV211029P001180002021-09-27 11:24AM EDT118.0011.308.709.350.00-2249.37%
ABBV211029P001190002021-09-20 12:03AM EDT119.0013.559.3510.500.00--157.52%
ABBV211029P001200002021-10-12 11:45AM EDT120.0012.3410.4511.200.00-7851.17%
ABBV211029P001250002021-09-20 12:03AM EDT125.0020.6015.5016.350.00--072.95%