New Zealand markets close in 4 hours 35 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
121.51+0.16 (+0.13%)
At close: 04:02PM EST
121.54 +0.03 (+0.02%)
After hours: 06:05PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211210C001150002021-12-07 11:20AM EST2021-12-106.876.407.60+0.57+9.05%811850.83%
ABBV211217C001150002021-12-07 3:59PM EST2021-12-176.806.656.950.00-7313,50629.59%
ABBV211223C001150002021-12-07 3:59PM EST2021-12-237.136.607.25+0.26+3.78%84828.54%
ABBV211231C001150002021-12-06 11:02AM EST2021-12-317.237.057.650.00-44128.08%
ABBV220107C001150002021-12-07 11:33AM EST2022-01-077.977.358.15+0.16+2.05%11729.35%
ABBV220121C001150002021-12-07 3:56PM EST2022-01-217.957.958.15-0.20-2.45%6,89715,13924.48%
ABBV220218C001150002021-12-07 3:07PM EST2022-02-189.108.659.10+0.21+2.36%243,61324.54%
ABBV220520C001150002021-12-07 2:29PM EST2022-05-2010.8910.7511.15-0.16-1.45%677623.50%
ABBV220617C001150002021-12-07 3:56PM EST2022-06-1711.5011.0511.75-0.30-2.54%1244,08123.58%
ABBV230120C001150002021-12-07 1:41PM EST2023-01-2014.2614.0515.45-0.44-2.99%292,85923.88%
ABBV240119C001150002021-12-07 10:40AM EST2024-01-1917.4515.3519.50+0.75+4.49%27723.44%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV211210P001150002021-12-07 3:59PM EST2021-12-100.090.080.10-0.12-57.14%54779633.20%
ABBV211217P001150002021-12-07 2:35PM EST2021-12-170.300.270.32-0.20-40.00%5714,20126.81%
ABBV211223P001150002021-12-07 3:59PM EST2021-12-230.530.360.60-0.31-36.90%8026.44%
ABBV211231P001150002021-12-07 11:48AM EST2021-12-310.800.700.95+0.20+33.33%2011126.00%
ABBV220107P001150002021-12-07 12:14PM EST2022-01-071.010.971.87-0.41-28.87%1031.35%
ABBV220121P001150002021-12-07 3:56PM EST2022-01-212.052.012.13-0.47-18.65%1,4626,59227.98%
ABBV220218P001150002021-12-07 3:55PM EST2022-02-183.253.103.40-0.34-9.47%1133,14928.80%
ABBV220520P001150002021-12-07 3:27PM EST2022-05-206.256.106.55-0.60-8.76%5653429.86%
ABBV220617P001150002021-12-07 11:07AM EST2022-06-176.896.757.20-0.16-2.27%21,57829.58%
ABBV230120P001150002021-12-06 10:29AM EST2023-01-2013.5012.0513.750.00-21,00833.81%
ABBV240119P001150002021-12-07 1:22PM EST2024-01-1918.0017.1021.50-1.55-7.93%1836.28%