New Zealand markets open in 8 hours 10 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.91+2.80 (+1.88%)
As of 09:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220527C001400002022-05-20 12:12PM EDT2022-05-279.628.9011.000.00-160.00%
ABBV220603C001400002022-05-20 2:42PM EDT2022-06-039.3210.0011.150.00-5250.00%
ABBV220610C001400002022-05-16 10:48AM EDT2022-06-1016.459.7011.700.00-12280.00%
ABBV220617C001400002022-05-24 3:53PM EDT2022-06-1710.5010.9011.800.00-341,1040.00%
ABBV220624C001400002022-05-24 3:06PM EDT2022-06-2410.7010.5512.600.00-1824.88%
ABBV220715C001400002022-05-24 3:10PM EDT2022-07-1511.4912.1513.100.00-1962923.07%
ABBV220819C001400002022-05-24 12:21PM EDT2022-08-1912.4013.5514.450.00-354124.38%
ABBV221118C001400002022-05-23 2:52PM EDT2022-11-1815.0016.3017.200.00-47825.00%
ABBV230120C001400002022-05-25 9:33AM EDT2023-01-2018.2517.9518.70+1.64+9.87%13,67824.99%
ABBV230616C001400002022-05-23 12:13PM EDT2023-06-1621.5019.4021.650.00-610524.96%
ABBV240119C001400002022-05-23 3:30PM EDT2024-01-1922.1022.2524.650.00-72,14124.20%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220527P001400002022-05-24 3:54PM EDT2022-05-270.160.050.140.00-5633850.00%
ABBV220603P001400002022-05-24 3:40PM EDT2022-06-030.480.250.480.00-1537339.40%
ABBV220610P001400002022-05-24 3:38PM EDT2022-06-100.820.680.95-0.12-12.77%39037.28%
ABBV220617P001400002022-05-25 9:30AM EDT2022-06-170.911.111.26-0.48-34.53%32,50234.69%
ABBV220624P001400002022-05-23 3:41PM EDT2022-06-241.970.912.510.00-2021840.64%
ABBV220701P001400002022-05-24 3:41PM EDT2022-07-012.150.502.980.00-1278139.83%
ABBV220715P001400002022-05-25 9:33AM EDT2022-07-152.742.702.80-0.36-11.61%512,18133.04%
ABBV220819P001400002022-05-24 3:48PM EDT2022-08-194.654.354.600.00-1781133.05%
ABBV221118P001400002022-05-23 3:31PM EDT2022-11-188.607.358.150.00-137432.72%
ABBV230120P001400002022-05-24 11:20AM EDT2023-01-2010.458.9010.250.00-554,38232.84%
ABBV230616P001400002022-05-20 11:30AM EDT2023-06-1612.5011.9014.300.00-133232.98%
ABBV240119P001400002022-05-20 12:35PM EDT2024-01-1915.9315.4517.950.00-21,15331.49%