New Zealand markets open in 6 hours 35 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.02+2.53 (+1.66%)
As of 11:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220701C001150002022-06-27 10:03AM EDT115.0039.2439.6540.400.00-12109.38%
ABBV220701C001200002022-06-16 2:15PM EDT120.0017.8934.8035.150.00-11138.28%
ABBV220701C001300002022-06-28 1:09PM EDT130.0022.3524.8525.200.00-1267.19%
ABBV220701C001310002022-06-22 2:54PM EDT131.0018.2723.8524.250.00-2178.13%
ABBV220701C001330002022-06-22 1:06PM EDT133.0015.6021.8522.250.00--1071.88%
ABBV220701C001340002022-06-13 3:31PM EDT134.007.5020.8521.100.00--378.91%
ABBV220701C001350002022-06-29 9:50AM EDT135.0019.0519.8520.10+1.80+10.43%1375.59%
ABBV220701C001360002022-06-17 11:13AM EDT136.004.9518.8019.150.00-41578.13%
ABBV220701C001370002022-06-22 3:50PM EDT137.0011.3517.8518.150.00-22974.41%
ABBV220701C001380002022-06-29 9:30AM EDT138.0015.7016.9017.15+1.55+10.95%3010270.70%
ABBV220701C001390002022-06-29 9:41AM EDT139.0015.2315.7516.15+1.98+14.94%11967.19%
ABBV220701C001400002022-06-29 10:16AM EDT140.0015.4514.8515.20+1.51+10.83%16767.58%
ABBV220701C001410002022-06-28 3:19PM EDT141.0011.7413.8514.150.00-18359.77%
ABBV220701C001420002022-06-28 3:47PM EDT142.0011.0812.8513.150.00-28956.06%
ABBV220701C001430002022-06-28 10:32AM EDT143.0011.6011.7512.050.00-111341.02%
ABBV220701C001440002022-06-28 2:03PM EDT144.008.6010.9011.200.00-124052.15%
ABBV220701C001450002022-06-29 10:21AM EDT145.0010.799.8010.05+3.94+57.52%316634.77%
ABBV220701C001460002022-06-29 10:28AM EDT146.0010.108.959.20+3.59+55.15%110444.34%
ABBV220701C001470002022-06-29 10:37AM EDT147.008.007.958.30+2.95+58.42%96745.02%
ABBV220701C001480002022-06-29 10:18AM EDT148.007.507.007.30+2.60+53.06%113640.72%
ABBV220701C001490002022-06-29 10:38AM EDT149.006.446.056.25+2.04+46.36%3119034.38%
ABBV220701C001500002022-06-29 10:43AM EDT150.005.305.105.35+1.65+45.21%6087633.55%
ABBV220701C001525002022-06-29 10:38AM EDT152.503.103.053.20+1.33+75.14%971,21129.52%
ABBV220701C001550002022-06-29 11:05AM EDT155.001.381.411.52+0.63+84.00%38689226.93%
ABBV220701C001575002022-06-29 11:06AM EDT157.500.450.450.53+0.26+136.84%8621,46525.54%
ABBV220701C001600002022-06-29 10:52AM EDT160.000.100.100.13+0.04+66.67%1,2991,67424.90%
ABBV220701C001625002022-06-29 11:02AM EDT162.500.020.020.030.00-6529525.78%
ABBV220701C001650002022-06-29 10:52AM EDT165.000.010.010.020.00-672,33530.86%
ABBV220701C001675002022-06-28 10:13AM EDT167.500.010.000.060.00-73243.56%
ABBV220701C001700002022-06-27 3:11PM EDT170.000.010.000.020.00-4711343.36%
ABBV220701C001725002022-06-28 9:30AM EDT172.500.020.000.020.00-1449.22%
ABBV220701C001750002022-05-23 9:39AM EDT175.000.150.000.170.00-1366.80%
ABBV220701C001800002022-06-17 11:24AM EDT180.000.010.000.100.00-31173.83%
ABBV220701C001850002022-05-31 12:29PM EDT185.000.100.000.010.00-21,21265.63%
ABBV220701C001900002022-05-26 11:50AM EDT190.000.040.000.050.00-260188.28%
ABBV220701C001950002022-05-17 2:02PM EDT195.000.060.000.160.00-222113.28%
ABBV220701C002000002022-06-22 3:58PM EDT200.000.010.000.020.00-111,77098.44%
ABBV220701C002100002022-06-27 9:43AM EDT210.000.010.000.170.00--6145.31%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220701P000850002022-06-09 11:42AM EDT85.000.010.000.090.00-21,579259.38%
ABBV220701P000900002022-06-02 10:40AM EDT90.000.060.000.010.00-23643193.75%
ABBV220701P000950002022-06-13 10:36AM EDT95.000.050.000.010.00-1525175.00%
ABBV220701P001000002022-06-28 12:01PM EDT100.000.010.000.010.00-100110156.25%
ABBV220701P001200002022-06-22 3:50PM EDT120.000.050.000.140.00-1117126.56%
ABBV220701P001250002022-06-27 9:48AM EDT125.000.010.000.030.00-51790.63%
ABBV220701P001260002022-06-22 3:36PM EDT126.000.060.000.060.00--7194.53%
ABBV220701P001270002022-06-17 11:35AM EDT127.000.560.000.310.00-74114.84%
ABBV220701P001280002022-06-23 3:24PM EDT128.000.040.000.070.00-11089.45%
ABBV220701P001290002022-06-17 3:56PM EDT129.000.640.000.050.00-18915282.81%
ABBV220701P001300002022-06-27 12:26PM EDT130.000.010.000.030.00-20144975.00%
ABBV220701P001310002022-06-17 11:34AM EDT131.000.990.000.060.00-1458878.13%
ABBV220701P001320002022-06-24 10:41AM EDT132.000.040.000.070.00-28176.56%
ABBV220701P001330002022-06-23 10:48AM EDT133.000.090.000.030.00-8020766.41%
ABBV220701P001340002022-06-28 9:39AM EDT134.000.010.000.030.00-10012163.28%
ABBV220701P001350002022-06-28 2:17PM EDT135.000.030.000.030.00-313360.94%
ABBV220701P001360002022-06-27 11:16AM EDT136.000.020.000.080.00-11465.23%
ABBV220701P001370002022-06-29 9:56AM EDT137.000.010.000.02-0.06-85.71%55652.34%
ABBV220701P001380002022-06-29 10:46AM EDT138.000.010.010.04-0.02-66.67%221455.47%
ABBV220701P001390002022-06-28 3:26PM EDT139.000.040.010.050.00-175653.52%
ABBV220701P001400002022-06-29 10:44AM EDT140.000.020.010.03-0.02-50.00%1617250.39%
ABBV220701P001410002022-06-28 2:11PM EDT141.000.040.010.040.00-112449.22%
ABBV220701P001420002022-06-28 3:55PM EDT142.000.050.020.040.00-44946.09%
ABBV220701P001430002022-06-29 10:39AM EDT143.000.030.020.04-0.04-57.14%3731342.97%
ABBV220701P001440002022-06-29 10:08AM EDT144.000.050.030.05-0.04-44.44%413141.02%
ABBV220701P001450002022-06-29 10:12AM EDT145.000.060.040.06-0.09-60.00%16839439.06%
ABBV220701P001460002022-06-29 10:12AM EDT146.000.070.050.08-0.14-66.67%621237.50%
ABBV220701P001470002022-06-29 10:52AM EDT147.000.080.070.10-0.15-65.22%4217735.55%
ABBV220701P001480002022-06-29 11:05AM EDT148.000.110.100.13-0.28-71.79%14824233.69%
ABBV220701P001490002022-06-29 11:06AM EDT149.000.160.150.16-0.37-69.81%4041,74031.35%
ABBV220701P001500002022-06-29 11:03AM EDT150.000.240.210.25-0.50-67.57%79149630.81%
ABBV220701P001525002022-06-29 11:07AM EDT152.500.600.560.64-0.98-62.03%33876928.66%
ABBV220701P001550002022-06-29 11:02AM EDT155.001.451.371.51-1.65-53.23%38712127.10%
ABBV220701P001575002022-06-29 10:42AM EDT157.502.872.843.05-2.38-45.33%42626.42%
ABBV220701P001600002022-06-24 10:28AM EDT160.008.354.955.200.00-12128.61%
ABBV220701P001650002022-05-23 11:11AM EDT165.0015.3117.3518.050.00--0208.74%
ABBV220701P001700002022-05-27 12:59PM EDT170.0021.5916.7518.100.00-10131.79%
ABBV220701P001750002022-06-28 1:09PM EDT175.0022.7019.9020.200.00-1064.84%
ABBV220701P001800002022-06-27 9:56AM EDT180.0025.4524.8525.100.00-1083.98%