New Zealand markets close in 3 hours 50 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.51+0.16 (+0.13%)
At close: 04:02PM EST
121.40 -0.11 (-0.09%)
After hours: 06:41PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211210C001100002021-12-03 11:59AM EST2021-12-108.4411.2011.850.00-284380.86%
ABBV211217C001100002021-12-07 2:29PM EST2021-12-1711.9611.5511.85+0.55+4.82%1084,69044.24%
ABBV211223C001100002021-11-24 10:45AM EST2021-12-239.0411.5511.950.00-21137.45%
ABBV211231C001100002021-12-07 11:45AM EST2021-12-3112.0211.5012.60+0.22+1.86%13640.60%
ABBV220107C001100002021-12-01 1:48PM EST2022-01-078.6011.7012.900.00--639.11%
ABBV220121C001100002021-12-07 3:55PM EST2022-01-2112.4512.2012.50-0.05-0.40%54028.66%
ABBV220218C001100002021-12-07 3:46PM EST2022-02-1812.7212.4513.35+0.02+0.16%71,21328.55%
ABBV220520C001100002021-12-07 10:54AM EST2022-05-2014.5014.1014.65+0.14+0.97%25024.38%
ABBV220617C001100002021-12-07 3:45PM EST2022-06-1714.6414.1515.05-0.76-4.94%18023.96%
ABBV230120C001100002021-12-07 2:05PM EST2023-01-2017.2016.5018.00-0.40-2.27%442,12823.23%
ABBV240119C001100002021-12-07 3:42PM EST2024-01-1919.0018.0022.00+3.10+19.50%13923.28%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211210P001100002021-12-07 2:48PM EST2021-12-100.050.020.45-0.05-50.00%731373.93%
ABBV211217P001100002021-12-07 3:50PM EST2021-12-170.140.120.16-0.10-41.67%916,75037.21%
ABBV211223P001100002021-12-07 1:32PM EST2021-12-230.220.160.27-0.15-40.54%2123833.06%
ABBV211231P001100002021-12-07 3:35PM EST2021-12-310.350.280.43-0.49-58.33%94530.37%
ABBV220107P001100002021-12-07 11:23AM EST2022-01-070.630.430.89-0.16-20.25%121333.30%
ABBV220114P001100002021-12-07 10:54AM EST2022-01-140.950.811.45-0.90-48.65%1135.94%
ABBV220121P001100002021-12-07 3:53PM EST2022-01-211.191.091.19-0.31-20.67%3,731030.62%
ABBV220218P001100002021-12-07 3:50PM EST2022-02-182.091.912.16-0.19-8.33%1412,53930.63%
ABBV220520P001100002021-12-07 3:43PM EST2022-05-204.504.454.80-0.36-7.41%16030.65%
ABBV220617P001100002021-12-07 11:47AM EST2022-06-175.174.805.35-0.33-6.00%103,07630.18%
ABBV230120P001100002021-12-07 3:26PM EST2023-01-2010.159.8011.45-0.55-5.14%101,38734.13%
ABBV240119P001100002021-12-07 1:56PM EST2024-01-1916.5014.3019.00+0.20+1.23%1025236.67%