New Zealand markets close in 52 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.29-0.51 (-0.30%)
At close: 04:00PM EDT
166.19 -1.10 (-0.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240426C001650002024-04-25 3:59PM EDT2024-04-264.904.805.00-0.33-6.31%195705104.98%
ABBV240503C001650002024-04-25 3:58PM EDT2024-05-035.275.255.50-0.23-4.18%5854443.38%
ABBV240510C001650002024-04-25 3:56PM EDT2024-05-105.405.556.05-1.00-15.62%4821035.86%
ABBV240517C001650002024-04-25 3:53PM EDT2024-05-175.706.006.25-0.65-10.24%3917,43830.87%
ABBV240524C001650002024-04-25 3:40PM EDT2024-05-246.196.156.90+0.24+4.03%2031030.42%
ABBV240531C001650002024-04-25 11:57AM EDT2024-05-316.556.508.00-0.85-11.49%61432.64%
ABBV240621C001650002024-04-25 2:48PM EDT2024-06-217.407.958.25-0.87-10.52%442,07926.91%
ABBV240816C001650002024-04-25 3:51PM EDT2024-08-169.7010.1010.40-1.37-12.38%1545324.99%
ABBV240920C001650002024-04-25 3:38PM EDT2024-09-2011.0711.5011.70-1.91-14.71%460624.93%
ABBV241115C001650002024-04-23 3:45PM EDT2024-11-1514.8513.2015.100.00-1416128.14%
ABBV250117C001650002024-04-24 2:36PM EDT2025-01-1715.6514.9517.150.00-11,53928.24%
ABBV250321C001650002024-04-25 12:50PM EDT2025-03-2116.8016.3016.90-0.25-1.47%22025.00%
ABBV250620C001650002024-04-18 10:45AM EDT2025-06-2019.6018.5520.200.00-38526.82%
ABBV251219C001650002024-04-23 10:44AM EDT2025-12-1923.5021.3022.700.00-111125.38%
ABBV260116C001650002024-04-23 2:05PM EDT2026-01-1624.2221.8525.000.00-212827.49%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240426P001650002024-04-25 3:57PM EDT2024-04-262.632.562.73+0.55+26.44%494944106.01%
ABBV240503P001650002024-04-25 3:58PM EDT2024-05-033.032.883.05+0.59+24.18%17321241.72%
ABBV240510P001650002024-04-25 3:56PM EDT2024-05-103.213.053.40+0.67+26.38%617733.14%
ABBV240517P001650002024-04-25 3:57PM EDT2024-05-173.443.303.50+0.64+22.86%5702,61527.99%
ABBV240524P001650002024-04-25 1:59PM EDT2024-05-243.053.403.80-0.13-4.09%281526.01%
ABBV240531P001650002024-04-25 3:16PM EDT2024-05-313.552.934.30+0.30+9.23%182525.79%
ABBV240621P001650002024-04-25 3:30PM EDT2024-06-214.604.504.65+0.60+15.00%1754,73521.86%
ABBV240816P001650002024-04-25 3:49PM EDT2024-08-166.706.656.90+0.55+8.94%3978021.69%
ABBV240920P001650002024-04-25 3:11PM EDT2024-09-207.357.407.65+0.40+5.76%71,98520.75%
ABBV241115P001650002024-04-25 3:46PM EDT2024-11-159.108.909.80+0.45+5.20%2365122.05%
ABBV250117P001650002024-04-24 10:43AM EDT2025-01-179.9110.1011.550.00-21,20622.38%
ABBV250321P001650002024-04-18 10:08AM EDT2025-03-2112.2010.1012.700.00-309021.97%
ABBV250620P001650002024-04-25 3:47PM EDT2025-06-2013.1011.0515.50-0.95-6.76%24350223.42%
ABBV251219P001650002024-04-19 1:49PM EDT2025-12-1916.3314.4016.250.00-112420.47%
ABBV260116P001650002024-04-22 9:56AM EDT2026-01-1616.0915.1518.000.00-31,26022.04%