New Zealand markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.80-1.74 (-1.03%)
At close: 04:00PM EDT
166.82 -0.98 (-0.58%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240426C001300002024-04-01 10:11AM EDT130.0050.3236.5538.500.00-10227.34%
ABBV240426C001450002024-04-22 3:58PM EDT145.0023.2222.8023.550.00-232126.66%
ABBV240426C001500002024-04-23 11:09AM EDT150.0020.0717.7518.750.00-1011107.32%
ABBV240426C001525002024-04-18 9:46AM EDT152.5012.9515.4516.100.00--196.29%
ABBV240426C001575002024-04-17 12:08PM EDT157.508.1010.8512.050.00-14095.12%
ABBV240426C001600002024-04-24 2:15PM EDT160.009.018.159.15-1.29-12.52%416270.80%
ABBV240426C001625002024-04-24 2:15PM EDT162.506.986.707.00-1.11-13.72%515073.73%
ABBV240426C001650002024-04-24 3:57PM EDT165.005.235.055.20-1.02-16.32%13671672.27%
ABBV240426C001675002024-04-24 3:47PM EDT167.503.723.603.75-0.88-19.13%153,56771.17%
ABBV240426C001700002024-04-24 3:17PM EDT170.002.562.492.59-0.69-21.23%454,29870.80%
ABBV240426C001725002024-04-24 3:58PM EDT172.501.731.651.74-0.40-18.78%682,24570.90%
ABBV240426C001750002024-04-24 3:50PM EDT175.001.040.991.08-0.36-25.71%1491,59069.68%
ABBV240426C001775002024-04-24 2:43PM EDT177.500.610.540.61-0.16-20.78%962,34367.92%
ABBV240426C001800002024-04-24 3:55PM EDT180.000.310.290.36-0.07-18.42%3903,39167.97%
ABBV240426C001825002024-04-24 3:24PM EDT182.500.170.010.20-0.07-29.17%3214761.91%
ABBV240426C001850002024-04-24 3:59PM EDT185.000.100.050.100.00-2613,41766.21%
ABBV240426C001900002024-04-24 3:26PM EDT190.000.020.000.12-0.02-50.00%2326678.52%
ABBV240426C001950002024-04-22 9:46AM EDT195.000.010.000.030.00-106178.13%
ABBV240426C002000002024-04-03 2:48PM EDT200.000.070.000.030.00-124889.06%
ABBV240426C002050002024-04-11 3:15PM EDT205.000.090.000.030.00-11100.00%
ABBV240426C002100002024-04-01 2:34PM EDT210.000.050.000.010.00--7100.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240426P001300002024-03-25 11:33AM EDT130.000.200.000.450.00-11182.42%
ABBV240426P001350002024-04-12 1:25PM EDT135.000.170.000.010.00-2298.44%
ABBV240426P001360002024-04-19 9:45AM EDT136.000.030.010.500.00-11158.20%
ABBV240426P001370002024-04-19 2:07PM EDT137.000.400.010.900.00-11171.88%
ABBV240426P001400002024-04-22 2:46PM EDT140.000.150.020.900.00-250157.32%
ABBV240426P001440002024-04-17 11:32AM EDT144.000.190.030.500.00--2122.46%
ABBV240426P001450002024-04-24 3:49PM EDT145.000.100.031.350.00-1105146.19%
ABBV240426P001470002024-04-23 10:35AM EDT147.000.060.050.500.00-511109.57%
ABBV240426P001480002024-04-16 1:23PM EDT148.000.420.060.500.00--7105.47%
ABBV240426P001490002024-04-23 2:33PM EDT149.000.110.070.000.00-21671.09%
ABBV240426P001500002024-04-24 3:21PM EDT150.000.240.080.78+0.10+71.43%106151106.15%
ABBV240426P001525002024-04-24 3:12PM EDT152.500.260.240.34+0.10+62.50%636585.55%
ABBV240426P001550002024-04-24 3:52PM EDT155.000.370.370.46+0.05+15.63%1575580.86%
ABBV240426P001575002024-04-24 3:13PM EDT157.500.600.560.72+0.14+30.43%281,33077.73%
ABBV240426P001600002024-04-24 3:57PM EDT160.000.890.861.01+0.17+23.61%8743873.44%
ABBV240426P001625002024-04-24 1:31PM EDT162.501.381.371.47+0.25+22.12%3675970.56%
ABBV240426P001650002024-04-24 3:54PM EDT165.002.082.112.23+0.50+31.65%12396668.95%
ABBV240426P001675002024-04-24 3:54PM EDT167.503.063.153.30+0.61+24.90%181,28968.12%
ABBV240426P001700002024-04-24 3:47PM EDT170.004.604.504.65+1.00+27.78%1556267.38%
ABBV240426P001725002024-04-24 3:46PM EDT172.506.206.156.45+1.40+29.17%248568.75%
ABBV240426P001750002024-04-24 12:22PM EDT175.007.627.808.25+0.14+1.87%3228763.72%
ABBV240426P001775002024-04-23 2:23PM EDT177.508.079.8511.950.00-12287.79%
ABBV240426P001800002024-04-23 2:23PM EDT180.0010.2011.8013.000.00-19360.84%
ABBV240426P001850002024-04-17 1:52PM EDT185.0020.9016.8518.300.00-28090.14%
ABBV240426P001900002024-04-24 9:55AM EDT190.0021.9021.8023.25+10.35+89.61%80105.08%
ABBV240426P001950002024-04-22 9:47AM EDT195.0026.6024.9527.650.00-22130.47%
ABBV240426P002000002024-04-17 3:49PM EDT200.0035.7031.1533.700.00--0128.91%