New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.80+0.64 (+0.42%)
At close: 04:04PM EDT
153.85 +0.05 (+0.03%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220708C001050002022-06-21 10:01AM EDT105.0037.4048.1049.300.00-11173.83%
ABBV220708C001150002022-06-14 10:50AM EDT115.0024.1038.2539.250.00--1135.55%
ABBV220708C001250002022-06-01 9:58AM EDT125.0021.5027.0528.150.00-100.00%
ABBV220708C001300002022-06-30 9:36AM EDT130.0022.5423.2524.300.00-1488.92%
ABBV220708C001310002022-06-21 10:05AM EDT131.0011.6522.3023.200.00--181.45%
ABBV220708C001330002022-06-21 10:16AM EDT133.0010.0520.6021.150.00--1555.27%
ABBV220708C001350002022-06-30 1:05PM EDT135.0018.8018.4019.300.00-31972.95%
ABBV220708C001360002022-06-28 11:11AM EDT136.0018.1017.5518.250.00-1650.20%
ABBV220708C001370002022-06-29 12:16PM EDT137.0018.7016.5017.100.00-1358.98%
ABBV220708C001380002022-06-24 10:11AM EDT138.0013.4015.5516.150.00-1858.01%
ABBV220708C001390002022-06-29 9:41AM EDT139.0015.2914.5015.250.00-1358.50%
ABBV220708C001400002022-07-01 12:46PM EDT140.0012.2513.6514.15-1.05-7.89%420851.95%
ABBV220708C001410002022-06-30 12:00PM EDT141.0012.1912.6013.250.00-11352.20%
ABBV220708C001420002022-06-22 1:02PM EDT142.009.7511.6012.20+1.88+23.89%103547.46%
ABBV220708C001430002022-06-29 2:45PM EDT143.0012.1510.6511.150.00-25642.77%
ABBV220708C001440002022-06-30 11:06AM EDT144.009.279.7010.300.00-621343.90%
ABBV220708C001450002022-07-01 2:01PM EDT145.007.518.759.15-0.99-11.65%995736.57%
ABBV220708C001460002022-07-01 3:41PM EDT146.007.927.808.30+0.28+3.66%2116437.21%
ABBV220708C001470002022-07-01 2:46PM EDT147.006.446.857.45-0.24-3.59%125137.01%
ABBV220708C001480002022-07-01 3:54PM EDT148.006.056.006.40-0.15-2.42%1231732.37%
ABBV220708C001490002022-07-01 1:45PM EDT149.004.055.255.55-0.92-18.51%1947231.42%
ABBV220708C001500002022-07-01 3:56PM EDT150.004.404.354.80-0.10-2.22%551,08631.47%
ABBV220708C001525002022-07-01 3:55PM EDT152.502.752.662.90+0.31+12.70%29522027.93%
ABBV220708C001550002022-07-01 3:54PM EDT155.001.331.321.49-0.29-17.90%4681,58225.76%
ABBV220708C001575002022-07-01 3:57PM EDT157.500.520.500.63-0.14-21.21%20655924.44%
ABBV220708C001600002022-07-01 3:59PM EDT160.000.190.170.22-0.11-36.67%26030823.78%
ABBV220708C001625002022-07-01 12:05PM EDT162.500.050.000.09-0.05-50.00%115325.10%
ABBV220708C001650002022-07-01 11:20AM EDT165.000.050.000.12-0.05-50.00%535032.23%
ABBV220708C001700002022-06-27 3:15PM EDT170.000.030.000.160.00-5645.22%
ABBV220708C001750002022-06-09 12:06PM EDT175.000.010.000.150.00-1154.88%
ABBV220708C001800002022-05-27 11:25AM EDT180.000.070.000.110.00-1755.47%
ABBV220708C001850002022-05-26 12:52PM EDT185.000.070.000.100.00--762.70%
ABBV220708C002000002022-06-28 11:29AM EDT200.000.020.000.010.00-639867.19%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220708P000850002022-06-14 12:42PM EDT85.000.050.000.010.00-80197146.88%
ABBV220708P000900002022-06-07 1:36PM EDT90.000.040.000.110.00-3268168.75%
ABBV220708P000950002022-06-15 1:52PM EDT95.000.090.000.110.00-2115153.13%
ABBV220708P001000002022-06-09 3:42PM EDT100.000.010.000.160.00-154144.92%
ABBV220708P001050002022-06-01 11:55AM EDT105.000.190.000.110.00--208124.22%
ABBV220708P001100002022-06-22 11:22AM EDT110.000.040.000.160.00-200176116.02%
ABBV220708P001150002022-06-01 11:55AM EDT115.000.420.000.160.00--165101.95%
ABBV220708P001200002022-06-28 10:31AM EDT120.000.040.000.180.00-3490.23%
ABBV220708P001250002022-06-27 2:10PM EDT125.000.030.000.180.00-425377.15%
ABBV220708P001280002022-06-30 3:34PM EDT128.000.050.000.120.00-1005265.63%
ABBV220708P001300002022-06-30 3:33PM EDT130.000.070.000.110.00-8116359.96%
ABBV220708P001310002022-07-01 2:30PM EDT131.000.050.000.120.00-5258.20%
ABBV220708P001320002022-06-30 3:29PM EDT132.000.090.000.120.00-20010155.86%
ABBV220708P001330002022-06-30 3:31PM EDT133.000.090.010.150.00-1005155.86%
ABBV220708P001340002022-06-28 9:42AM EDT134.000.050.000.130.00-1151.56%
ABBV220708P001350002022-07-01 3:18PM EDT135.000.060.000.18-0.03-33.33%125851.76%
ABBV220708P001360002022-06-30 11:00AM EDT136.000.100.000.140.00-704653.22%
ABBV220708P001370002022-06-30 3:32PM EDT137.000.130.000.160.00-1103351.86%
ABBV220708P001380002022-07-01 1:16PM EDT138.000.090.000.11-0.03-25.00%100345.90%
ABBV220708P001390002022-07-01 12:05PM EDT139.000.100.000.190.00-34148.05%
ABBV220708P001400002022-07-01 3:49PM EDT140.000.080.020.10-0.08-50.00%3529140.04%
ABBV220708P001410002022-07-01 1:46PM EDT141.000.160.030.17-0.02-11.11%6026041.60%
ABBV220708P001420002022-07-01 11:12AM EDT142.000.180.040.13-0.17-48.57%137636.82%
ABBV220708P001430002022-07-01 2:57PM EDT143.000.140.070.16-0.33-70.21%943035.65%
ABBV220708P001440002022-07-01 3:51PM EDT144.000.160.120.18-0.15-48.39%866633.79%
ABBV220708P001450002022-07-01 3:49PM EDT145.000.220.150.23-0.21-48.84%52048332.81%
ABBV220708P001460002022-07-01 3:46PM EDT146.000.260.210.28-0.23-46.94%3826431.45%
ABBV220708P001470002022-07-01 2:29PM EDT147.000.480.250.36-0.13-21.31%12220630.47%
ABBV220708P001480002022-07-01 3:48PM EDT148.000.440.380.46-0.27-38.03%1655029.49%
ABBV220708P001490002022-07-01 2:12PM EDT149.000.920.490.61-0.11-10.68%1929428.91%
ABBV220708P001500002022-07-01 3:55PM EDT150.000.750.660.76-0.52-40.94%28473327.61%
ABBV220708P001525002022-07-01 3:59PM EDT152.501.441.321.50-0.65-31.10%15429026.64%
ABBV220708P001550002022-07-01 2:42PM EDT155.002.702.402.66-0.43-13.74%12844425.37%
ABBV220708P001575002022-07-01 2:32PM EDT157.505.064.104.50-0.74-12.76%57427.20%
ABBV220708P001600002022-07-01 3:03PM EDT160.006.556.106.80-0.85-11.49%52732.52%
ABBV220708P001800002022-06-21 3:48PM EDT180.0036.5025.6526.850.00--154.69%