New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.09+0.93 (+0.70%)
At close: 04:02PM EST
133.00 -0.09 (-0.07%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220128C001000002022-01-25 12:42PM EST100.0032.640.000.000.00-400.00%
ABBV220128C001100002022-01-21 2:46PM EST110.0022.220.000.000.00-400.00%
ABBV220128C001110002021-12-22 11:08AM EST111.0020.7020.3021.500.00--00.00%
ABBV220128C001120002022-01-18 12:04AM EST112.0024.820.000.000.00---0.00%
ABBV220128C001150002022-01-25 1:29PM EST115.0018.000.000.000.00-1400.00%
ABBV220128C001160002022-01-25 11:44AM EST116.0016.200.000.000.00-100.00%
ABBV220128C001170002022-01-12 3:20PM EST117.0019.960.000.000.00-700.00%
ABBV220128C001180002022-01-21 1:11PM EST118.0014.050.000.000.00-100.00%
ABBV220128C001190002022-01-21 11:48AM EST119.0013.820.000.000.00-100.00%
ABBV220128C001200002022-01-24 10:22AM EST120.0012.160.000.000.00-500.00%
ABBV220128C001210002022-01-12 3:19PM EST121.0015.870.000.000.00-600.00%
ABBV220128C001220002022-01-12 2:55PM EST122.0015.200.000.000.00-2500.00%
ABBV220128C001230002022-01-12 1:11PM EST123.0013.900.000.000.00-15000.00%
ABBV220128C001240002022-01-20 3:33PM EST124.009.950.000.000.00-200.00%
ABBV220128C001250002022-01-21 10:11AM EST125.008.840.000.000.00-700.00%
ABBV220128C001260002022-01-24 10:25AM EST126.006.800.000.000.00-600.00%
ABBV220128C001270002022-01-24 11:10AM EST127.004.650.000.000.00-800.00%
ABBV220128C001280002022-01-25 9:32AM EST128.003.900.000.000.00-100.00%
ABBV220128C001290002022-01-25 2:02PM EST129.005.160.000.000.00-400.00%
ABBV220128C001300002022-01-25 3:59PM EST130.003.950.000.000.00-6400.00%
ABBV220128C001310002022-01-25 3:52PM EST131.003.000.000.000.00-8800.00%
ABBV220128C001320002022-01-25 3:29PM EST132.002.400.000.000.00-13700.00%
ABBV220128C001330002022-01-25 3:56PM EST133.001.810.000.000.00-28800.00%
ABBV220128C001340002022-01-25 3:59PM EST134.001.240.000.000.00-32201.56%
ABBV220128C001350002022-01-25 3:51PM EST135.000.800.000.000.00-69803.13%
ABBV220128C001360002022-01-25 3:59PM EST136.000.470.000.000.00-67206.25%
ABBV220128C001370002022-01-25 3:38PM EST137.000.250.000.000.00-25806.25%
ABBV220128C001380002022-01-25 3:41PM EST138.000.150.000.000.00-334012.50%
ABBV220128C001390002022-01-25 3:44PM EST139.000.070.000.000.00-1,112012.50%
ABBV220128C001400002022-01-25 3:20PM EST140.000.030.000.000.00-20012.50%
ABBV220128C001410002022-01-25 2:51PM EST141.000.030.000.000.00-24012.50%
ABBV220128C001420002022-01-25 2:50PM EST142.000.010.000.000.00-15012.50%
ABBV220128C001430002022-01-25 12:18PM EST143.000.020.000.000.00-5025.00%
ABBV220128C001440002022-01-24 9:55AM EST144.000.010.000.000.00-2025.00%
ABBV220128C001450002022-01-25 1:40PM EST145.000.010.000.000.00-1025.00%
ABBV220128C001460002022-01-24 3:35PM EST146.000.010.000.000.00-6025.00%
ABBV220128C001470002022-01-21 1:49PM EST147.000.150.000.000.00-2025.00%
ABBV220128C001480002022-01-24 3:11PM EST148.000.010.000.000.00-1025.00%
ABBV220128C001500002022-01-25 1:43PM EST150.000.010.000.000.00-2025.00%
ABBV220128C001525002022-01-18 12:04AM EST152.500.050.000.000.00--025.00%
ABBV220128C001550002022-01-18 11:39AM EST155.000.120.000.000.00-1050.00%
ABBV220128C001600002022-01-18 12:44PM EST160.000.010.000.000.00-1050.00%
ABBV220128C001650002022-01-24 3:18PM EST165.000.010.000.000.00-1050.00%
ABBV220128C001900002022-01-25 1:49PM EST190.000.010.000.000.00-11050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220128P000850002022-01-24 12:07PM EST85.000.010.000.000.00-5050.00%
ABBV220128P000950002022-01-18 10:06AM EST95.000.020.000.000.00--050.00%
ABBV220128P001000002022-01-24 11:40AM EST100.000.020.000.000.00-11050.00%
ABBV220128P001050002022-01-25 12:20PM EST105.000.030.000.000.00-51050.00%
ABBV220128P001100002022-01-24 9:32AM EST110.000.050.000.000.00-1050.00%
ABBV220128P001120002022-01-21 9:39AM EST112.000.050.000.000.00-10050.00%
ABBV220128P001130002022-01-20 10:23AM EST113.000.060.000.000.00-4050.00%
ABBV220128P001140002022-01-19 12:27PM EST114.000.060.000.000.00-1050.00%
ABBV220128P001150002022-01-21 3:42PM EST115.000.090.000.000.00-1050.00%
ABBV220128P001160002022-01-25 9:48AM EST116.000.060.000.000.00-1025.00%
ABBV220128P001170002022-01-24 1:53PM EST117.000.210.000.000.00-4025.00%
ABBV220128P001180002022-01-24 3:58PM EST118.000.060.000.000.00-31025.00%
ABBV220128P001190002022-01-25 2:13PM EST119.000.100.000.000.00-34025.00%
ABBV220128P001200002022-01-25 2:01PM EST120.000.140.000.000.00-9025.00%
ABBV220128P001210002022-01-25 3:23PM EST121.000.130.000.000.00-1025.00%
ABBV220128P001220002022-01-25 3:07PM EST122.000.140.000.000.00-240025.00%
ABBV220128P001230002022-01-24 3:03PM EST123.000.500.000.000.00-28025.00%
ABBV220128P001240002022-01-25 9:41AM EST124.000.300.000.000.00-1025.00%
ABBV220128P001250002022-01-25 3:17PM EST125.000.200.000.000.00-160012.50%
ABBV220128P001260002022-01-25 3:40PM EST126.000.290.000.000.00-26012.50%
ABBV220128P001270002022-01-25 3:42PM EST127.000.310.000.000.00-251012.50%
ABBV220128P001280002022-01-25 3:08PM EST128.000.320.000.000.00-81012.50%
ABBV220128P001290002022-01-25 3:40PM EST129.000.490.000.000.00-5306.25%
ABBV220128P001300002022-01-25 3:59PM EST130.000.630.000.000.00-17806.25%
ABBV220128P001310002022-01-25 3:54PM EST131.000.850.000.000.00-36206.25%
ABBV220128P001320002022-01-25 3:59PM EST132.001.110.000.000.00-13203.13%
ABBV220128P001330002022-01-25 3:59PM EST133.001.450.000.000.00-22100.39%
ABBV220128P001340002022-01-25 3:55PM EST134.001.890.000.000.00-7500.00%
ABBV220128P001350002022-01-25 3:41PM EST135.002.560.000.000.00-5900.00%
ABBV220128P001360002022-01-25 3:37PM EST136.003.390.000.000.00-3800.00%
ABBV220128P001370002022-01-25 12:25PM EST137.004.150.000.000.00-200.00%
ABBV220128P001380002022-01-24 10:47AM EST138.006.600.000.000.00-500.00%
ABBV220128P001390002022-01-19 10:21AM EST139.004.100.000.000.00-100.00%
ABBV220128P001400002022-01-21 3:50PM EST140.007.680.000.000.00-500.00%
ABBV220128P001420002022-01-24 9:44AM EST142.009.380.000.000.00-100.00%
ABBV220128P001500002022-01-13 12:19PM EST150.0015.730.000.000.00-10000.00%
ABBV220128P001525002022-01-18 12:04AM EST152.5017.300.000.000.00--00.00%