New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.28-1.12 (-0.76%)
At close: 04:03PM EST
146.31 +0.03 (+0.02%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230203C001150002023-01-18 11:02AM EST115.0036.2230.7531.700.00--6106.93%
ABBV230203C001350002023-01-27 1:44PM EST135.0011.3010.9511.65-2.18-16.17%141543.80%
ABBV230203C001420002023-01-27 3:46PM EST142.005.234.454.95-0.97-15.65%571027.27%
ABBV230203C001450002023-01-27 3:49PM EST145.002.752.312.48-1.10-28.57%473821.95%
ABBV230203C001460002023-01-27 2:53PM EST146.002.351.711.86-0.25-9.62%498821.27%
ABBV230203C001470002023-01-27 4:00PM EST147.001.281.221.34-0.76-37.25%22443120.68%
ABBV230203C001480002023-01-27 3:59PM EST148.000.860.860.93-0.64-42.67%33034620.29%
ABBV230203C001490002023-01-27 3:33PM EST149.000.760.530.63-0.30-28.30%6124820.17%
ABBV230203C001500002023-01-27 3:59PM EST150.000.370.340.37-0.46-55.42%41975619.31%
ABBV230203C001525002023-01-27 3:37PM EST152.500.100.100.13-0.15-60.00%30365920.36%
ABBV230203C001550002023-01-27 3:53PM EST155.000.040.040.06-0.09-69.23%17161822.66%
ABBV230203C001575002023-01-27 2:28PM EST157.500.030.020.040.00-10136025.98%
ABBV230203C001600002023-01-27 1:42PM EST160.000.030.010.03-0.01-25.00%291,46629.30%
ABBV230203C001625002023-01-26 11:16AM EST162.500.030.000.080.00-119838.87%
ABBV230203C001650002023-01-27 10:30AM EST165.000.010.020.03-0.01-50.00%433537.89%
ABBV230203C001675002023-01-23 11:25AM EST167.500.040.010.030.00-422041.80%
ABBV230203C001700002023-01-27 1:35PM EST170.000.010.010.03-0.01-50.00%1927645.70%
ABBV230203C001725002023-01-23 2:02PM EST172.500.020.000.030.00-519449.61%
ABBV230203C001750002023-01-25 3:10PM EST175.000.010.000.030.00-218853.52%
ABBV230203C001775002023-01-20 2:34PM EST177.500.030.000.030.00-56253.13%
ABBV230203C001800002023-01-20 3:27PM EST180.000.030.000.030.00-4856.25%
ABBV230203C001825002023-01-03 1:03PM EST182.500.190.000.030.00--1159.38%
ABBV230203C001850002023-01-17 10:12AM EST185.000.100.000.100.00-3371.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230203P000900002023-01-10 2:35PM EST90.000.180.000.230.00--3157.81%
ABBV230203P001000002023-01-04 1:06PM EST100.000.050.000.020.00--196.88%
ABBV230203P001250002023-01-27 3:15PM EST125.000.020.000.03-0.01-33.33%1905748.44%
ABBV230203P001300002023-01-26 3:52PM EST130.000.050.000.070.00-818842.77%
ABBV230203P001350002023-01-27 1:13PM EST135.000.090.050.10+0.02+28.57%710932.81%
ABBV230203P001380002023-01-27 3:47PM EST138.000.110.100.18-0.10-47.62%261728.76%
ABBV230203P001390002023-01-27 3:16PM EST139.000.120.130.19-0.02-14.29%2521926.32%
ABBV230203P001400002023-01-27 3:50PM EST140.000.180.180.250.00-1178225.24%
ABBV230203P001410002023-01-27 3:55PM EST141.000.290.260.33+0.03+11.54%112624.17%
ABBV230203P001420002023-01-27 3:55PM EST142.000.420.350.44-0.07-14.29%431,00023.10%
ABBV230203P001430002023-01-27 3:55PM EST143.000.540.490.60+0.08+17.39%1739122.27%
ABBV230203P001440002023-01-27 3:23PM EST144.000.600.690.82+0.02+3.45%4859821.53%
ABBV230203P001450002023-01-27 3:59PM EST145.001.070.981.12+0.27+33.75%9127820.92%
ABBV230203P001460002023-01-27 3:59PM EST146.001.481.381.52+0.45+43.69%14396120.51%
ABBV230203P001470002023-01-27 3:59PM EST147.001.971.862.03+0.43+27.92%5542520.31%
ABBV230203P001480002023-01-27 3:59PM EST148.002.582.452.64+0.77+42.54%2150720.17%
ABBV230203P001490002023-01-27 3:44PM EST149.002.733.153.30+0.36+15.19%1844919.39%
ABBV230203P001500002023-01-27 3:57PM EST150.004.053.904.20+0.77+23.48%7147321.31%
ABBV230203P001525002023-01-27 3:57PM EST152.506.326.106.55+0.92+17.04%1744526.03%
ABBV230203P001550002023-01-27 3:28PM EST155.008.158.509.10+0.45+5.84%4538934.18%
ABBV230203P001575002023-01-25 9:48AM EST157.5010.2410.6511.600.00-62740.72%
ABBV230203P001600002023-01-25 3:06PM EST160.0012.5913.4014.050.00-51123845.31%
ABBV230203P001625002023-01-17 12:34PM EST162.508.1515.7516.700.00-1055.96%
ABBV230203P001650002023-01-09 11:15AM EST165.004.6718.3519.200.00-34061.82%
ABBV230203P001675002023-01-06 1:54PM EST167.505.5020.9021.650.00-41065.82%
ABBV230203P001700002022-12-23 10:58AM EST170.009.9018.8522.900.00-1500.00%