New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.03-2.18 (-1.61%)
At close: 04:02PM EST
132.51 -0.52 (-0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121C000350002022-01-12 3:40PM EST35.00102.0897.4098.750.00-870968.75%
ABBV220121C000375002022-01-12 3:40PM EST37.5099.4094.4096.250.00-2201,359.38%
ABBV220121C000400002022-01-12 3:40PM EST40.0096.9492.3595.000.00-10011,267.97%
ABBV220121C000425002022-01-12 3:42PM EST42.5094.5789.2591.650.00-2601,345.31%
ABBV220121C000450002022-01-13 10:33AM EST45.0087.9087.4089.850.00-5201,134.38%
ABBV220121C000475002022-01-12 3:43PM EST47.5089.4984.3086.800.00-520693.75%
ABBV220121C000500002022-01-14 11:36AM EST50.0083.3782.5583.900.00-244864.06%
ABBV220121C000550002022-01-12 3:49PM EST55.0082.0577.6578.550.00-825687.50%
ABBV220121C000575002022-01-12 1:11PM EST57.5079.4074.9076.400.00-600700.00%
ABBV220121C000600002022-01-19 10:54AM EST60.0076.2572.3073.450.00-4159804.69%
ABBV220121C000625002022-01-12 1:11PM EST62.5074.1569.9571.350.00-9011635.94%
ABBV220121C000650002022-01-20 12:43PM EST65.0069.3067.4068.95-1.55-2.19%15621.09%
ABBV220121C000675002022-01-12 3:44PM EST67.5069.5564.5066.750.00-925559.38%
ABBV220121C000700002022-01-13 12:32PM EST70.0064.0062.6063.500.00-312443.75%
ABBV220121C000725002022-01-20 11:21AM EST72.5061.9059.9061.30-1.25-1.98%320485.94%
ABBV220121C000750002022-01-19 3:40PM EST75.0059.6257.3058.70-1.13-1.86%117656.25%
ABBV220121C000775002022-01-12 3:47PM EST77.5059.4054.7057.700.00-6635623.83%
ABBV220121C000800002022-01-18 11:03AM EST80.0056.1552.4053.650.00-161583.20%
ABBV220121C000825002022-01-19 3:41PM EST82.5053.2549.9551.150.00-810337.50%
ABBV220121C000850002022-01-18 11:25AM EST85.0052.3047.4048.600.00-135514.84%
ABBV220121C000875002022-01-12 3:49PM EST87.5049.6044.5546.450.00-1,57589539.45%
ABBV220121C000900002022-01-20 11:25AM EST90.0044.3542.1544.15-2.05-4.42%345350.78%
ABBV220121C000925002022-01-12 3:47PM EST92.5044.4539.3541.700.00-1,9191509.38%
ABBV220121C000950002022-01-20 10:57AM EST95.0039.2537.3038.85-1.97-4.78%334270.31%
ABBV220121C000975002022-01-20 2:46PM EST97.5036.4535.2536.00-0.15-0.41%2212277.34%
ABBV220121C001000002022-01-20 2:15PM EST100.0034.3732.7533.70-1.48-4.13%7275287.89%
ABBV220121C001050002022-01-20 2:09PM EST105.0029.5527.7028.60-2.00-6.34%6129226.56%
ABBV220121C001100002022-01-20 3:57PM EST110.0022.9522.7023.20-2.60-10.18%275969199.22%
ABBV220121C001150002022-01-20 12:43PM EST115.0019.4517.7518.25-0.70-3.47%16145167.97%
ABBV220121C001180002022-01-12 3:19PM EST118.0018.8914.4015.550.00-60175.68%
ABBV220121C001190002022-01-12 3:20PM EST119.0017.9313.6014.500.00-8091.41%
ABBV220121C001200002022-01-20 3:12PM EST120.0014.1712.7013.20-1.93-11.99%135346120.31%
ABBV220121C001210002022-01-14 10:11AM EST121.0012.4611.4512.650.00-1178.91%
ABBV220121C001220002022-01-18 11:41AM EST122.0015.7310.7511.650.00-16104.69%
ABBV220121C001230002022-01-13 11:01AM EST123.0011.259.7510.250.00-219102.54%
ABBV220121C001240002022-01-20 3:33PM EST124.009.778.709.35-1.73-15.04%22103.71%
ABBV220121C001250002022-01-20 3:59PM EST125.007.957.758.20-2.25-22.06%2631780.86%
ABBV220121C001260002022-01-12 2:11PM EST126.0010.866.707.250.00-124077.54%
ABBV220121C001270002022-01-18 11:38AM EST127.0010.905.806.600.00-2264.45%
ABBV220121C001280002022-01-14 1:11PM EST128.005.134.655.650.00-1151.37%
ABBV220121C001290002022-01-19 9:54AM EST129.006.603.804.250.00-1551.27%
ABBV220121C001300002022-01-20 3:22PM EST130.004.003.003.30-1.65-29.20%6145045.12%
ABBV220121C001310002022-01-20 12:31PM EST131.002.811.882.75-2.49-46.98%65855.32%
ABBV220121C001320002022-01-19 2:16PM EST132.001.981.171.50-2.18-52.40%18932.23%
ABBV220121C001330002022-01-20 3:59PM EST133.000.790.690.84-2.16-73.22%22415229.69%
ABBV220121C001340002022-01-20 3:59PM EST134.000.300.290.40-1.99-86.90%49645528.42%
ABBV220121C001350002022-01-20 3:59PM EST135.000.120.110.18-1.07-89.92%5503,49129.00%
ABBV220121C001360002022-01-20 3:59PM EST136.000.070.050.09-0.55-88.71%4661,45131.25%
ABBV220121C001370002022-01-20 3:48PM EST137.000.040.040.05-0.28-87.50%2341,60133.99%
ABBV220121C001380002022-01-20 3:54PM EST138.000.030.020.04-0.15-83.33%2142,49839.06%
ABBV220121C001390002022-01-20 3:02PM EST139.000.020.020.03-0.07-77.78%8478542.97%
ABBV220121C001400002022-01-20 3:51PM EST140.000.010.010.03-0.04-80.00%2419,90548.83%
ABBV220121C001410002022-01-20 2:08PM EST141.000.020.010.02-0.02-50.00%132,20151.56%
ABBV220121C001420002022-01-20 3:25PM EST142.000.020.010.02-0.01-33.33%441,60754.69%
ABBV220121C001430002022-01-20 2:13PM EST143.000.020.000.02+0.01+100.00%3820056.25%
ABBV220121C001440002022-01-19 2:19PM EST144.000.010.000.040.00-47067.19%
ABBV220121C001450002022-01-20 1:47PM EST145.000.020.000.010.00-49,53062.50%
ABBV220121C001460002022-01-18 10:19AM EST146.000.020.000.010.00-89465.63%
ABBV220121C001470002022-01-18 3:43PM EST147.000.010.000.030.00-25678.91%
ABBV220121C001500002022-01-19 9:39AM EST150.000.010.000.010.00-101,39181.25%
ABBV220121C001525002022-01-18 9:36AM EST152.500.010.000.030.00-6111103.13%
ABBV220121C001550002022-01-18 11:17AM EST155.000.010.000.010.00-6685103.13%
ABBV220121C001600002022-01-18 12:04PM EST160.000.020.000.010.00-10547121.88%
ABBV220121C001650002022-01-18 11:24AM EST165.000.010.000.010.00-251,025137.50%
ABBV220121C001700002021-12-21 2:25PM EST170.000.010.000.010.00-4133156.25%
ABBV220121C001750002022-01-14 1:15PM EST175.000.030.000.010.00-2201175.00%
ABBV220121C001800002021-10-21 11:57AM EST180.000.020.000.240.00--145267.97%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220121P000350002021-12-22 2:30PM EST35.000.010.000.010.00-161,073787.50%
ABBV220121P000375002022-01-03 10:19AM EST37.500.010.000.010.00-5493750.00%
ABBV220121P000400002022-01-18 1:27PM EST40.000.010.000.040.00-1975806.25%
ABBV220121P000425002022-01-13 1:35PM EST42.500.010.050.000.00-10787.50%
ABBV220121P000450002021-12-28 10:13AM EST45.000.010.000.050.00-67154750.00%
ABBV220121P000475002021-12-09 11:02AM EST47.500.050.000.140.00-1708793.75%
ABBV220121P000500002021-12-09 2:54PM EST50.000.030.000.010.00-11,663587.50%
ABBV220121P000550002022-01-11 2:10PM EST55.000.040.000.040.00-3534600.00%
ABBV220121P000575002021-12-28 10:12AM EST57.500.020.000.020.00-33224537.50%
ABBV220121P000600002022-01-13 9:51AM EST60.000.010.000.010.00-101,769475.00%
ABBV220121P000625002022-01-10 1:10PM EST62.500.010.000.010.00-31,630462.50%
ABBV220121P000650002022-01-04 11:03AM EST65.000.010.000.090.00-21,243537.50%
ABBV220121P000675002022-01-06 2:04PM EST67.500.010.000.010.00-15997412.50%
ABBV220121P000700002022-01-13 9:52AM EST70.000.010.000.010.00-104,012387.50%
ABBV220121P000725002022-01-06 3:03PM EST72.500.020.000.010.00-12,932375.00%
ABBV220121P000750002022-01-11 3:11PM EST75.000.010.000.010.00-155,359350.00%
ABBV220121P000775002022-01-05 11:19AM EST77.500.020.000.020.00-2003,573356.25%
ABBV220121P000800002022-01-13 10:32AM EST80.000.020.000.020.00-108,033337.50%
ABBV220121P000825002022-01-19 2:28PM EST82.500.010.000.140.00-13,348390.63%
ABBV220121P000850002022-01-14 10:55AM EST85.000.100.000.020.00-18,635300.00%
ABBV220121P000875002022-01-13 12:56PM EST87.500.020.000.010.00-136,055262.50%
ABBV220121P000900002022-01-19 3:52PM EST90.000.010.000.010.00-28,358250.00%
ABBV220121P000925002022-01-18 9:41AM EST92.500.010.000.070.00-16,571279.69%
ABBV220121P000950002022-01-20 10:10AM EST95.000.010.000.040.00-13,192246.88%
ABBV220121P000975002022-01-14 2:19PM EST97.500.010.000.010.00-16,317196.88%
ABBV220121P001000002022-01-20 3:34PM EST100.000.020.000.02+0.01+100.00%289,258196.88%
ABBV220121P001050002022-01-20 11:12AM EST105.000.010.000.030.00-66,409171.88%
ABBV220121P001100002022-01-20 3:44PM EST110.000.020.000.01+0.01+100.00%169,146125.00%
ABBV220121P001150002022-01-20 11:30AM EST115.000.010.000.01-0.01-50.00%96,20598.44%
ABBV220121P001180002022-01-20 9:30AM EST118.000.010.010.030.00-148696.88%
ABBV220121P001190002022-01-19 3:54PM EST119.000.020.000.020.00-1112084.38%
ABBV220121P001200002022-01-20 2:52PM EST120.000.020.000.030.00-842,83282.81%
ABBV220121P001210002022-01-19 10:21AM EST121.000.020.000.020.00-39371.88%
ABBV220121P001220002022-01-20 1:49PM EST122.000.010.000.02-0.07-87.50%214267.19%
ABBV220121P001230002022-01-20 3:48PM EST123.000.010.000.03-0.02-66.67%713364.06%
ABBV220121P001240002022-01-20 10:19AM EST124.000.020.010.23-0.01-33.33%130982.42%
ABBV220121P001250002022-01-20 1:51PM EST125.000.010.010.03-0.03-75.00%22,50554.69%
ABBV220121P001260002022-01-19 11:48AM EST126.000.050.010.070.00-233254.30%
ABBV220121P001270002022-01-20 3:48PM EST127.000.030.020.03-0.01-25.00%620145.31%
ABBV220121P001280002022-01-20 3:35PM EST128.000.020.020.04-0.02-50.00%2370441.02%
ABBV220121P001290002022-01-20 12:34PM EST129.000.020.030.18-0.08-80.00%265448.34%
ABBV220121P001300002022-01-20 3:38PM EST130.000.040.070.14-0.06-60.00%572,00136.52%
ABBV220121P001310002022-01-20 3:40PM EST131.000.210.150.25+0.13+162.50%3294433.89%
ABBV220121P001320002022-01-20 3:59PM EST132.000.440.330.45+0.26+144.44%5631,09131.45%
ABBV220121P001330002022-01-20 3:59PM EST133.000.730.680.85+0.40+121.21%5951,35531.15%
ABBV220121P001340002022-01-20 3:54PM EST134.001.501.241.50+1.01+206.12%1421,42733.59%
ABBV220121P001350002022-01-20 3:58PM EST135.002.271.962.40+1.52+202.67%3492,61741.41%
ABBV220121P001360002022-01-20 3:59PM EST136.003.162.793.40+1.70+116.44%11784751.95%
ABBV220121P001370002022-01-20 3:58PM EST137.004.153.854.30+2.36+131.84%17442856.15%
ABBV220121P001380002022-01-20 3:53PM EST138.004.754.855.25+2.15+82.69%1912461.72%
ABBV220121P001390002022-01-20 3:57PM EST139.006.015.456.35+3.28+120.15%65476.76%
ABBV220121P001400002022-01-20 9:51AM EST140.006.076.207.15+2.05+51.00%714569.53%
ABBV220121P001410002022-01-13 9:49AM EST141.007.907.608.450.00-5960.16%
ABBV220121P001420002022-01-13 9:37AM EST142.007.888.809.400.00-51777.93%
ABBV220121P001430002022-01-20 3:57PM EST143.0010.019.7010.55+2.61+35.27%5687.50%
ABBV220121P001440002022-01-05 1:44PM EST144.008.2010.0511.450.00--3123.83%
ABBV220121P001450002022-01-20 3:39PM EST145.0011.3411.7512.40+1.49+15.13%27,00193.16%
ABBV220121P001500002022-01-05 2:58PM EST150.0014.8516.6517.350.00-141101.56%
ABBV220121P001550002022-01-18 9:40AM EST155.0019.3521.4022.250.00-10177.73%
ABBV220121P001600002022-01-05 3:35PM EST160.0024.5526.7527.500.00-151185.16%
ABBV220121P001650002022-01-05 1:44PM EST165.0028.8531.3032.550.00-21269.92%
ABBV220121P001700002021-12-15 10:22AM EST170.0042.0533.3534.750.00-140.00%
ABBV220121P001750002021-12-13 3:49PM EST175.0049.400.000.000.00-600.00%
ABBV220121P001800002021-12-13 3:49PM EST180.0054.350.000.000.00-400.00%
ABBV220121P001850002021-12-15 11:35AM EST185.0056.4548.5049.700.00--10.00%