Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.54-1.60 (-1.04%)
As of 09:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230929C000900002023-09-25 3:51PM EDT90.0064.6461.1066.000.00-55535.35%
ABBV230929C000950002023-09-25 3:51PM EDT95.0059.6656.2060.950.00-50491.80%
ABBV230929C001150002023-09-25 12:33PM EDT115.0039.1537.2040.050.00-20330.66%
ABBV230929C001200002023-09-26 9:48AM EDT120.0033.9031.0536.000.00-11288.14%
ABBV230929C001300002023-09-06 3:59PM EDT130.0016.3021.1026.000.00-1212215.92%
ABBV230929C001310002023-09-20 9:36AM EDT131.0023.2520.1025.000.00--1208.59%
ABBV230929C001350002023-08-28 9:37AM EDT135.0013.9018.0018.700.00-11172.46%
ABBV230929C001370002023-09-22 11:43AM EDT137.0016.7515.4517.750.00-57166.50%
ABBV230929C001380002023-09-25 1:45PM EDT138.0016.4214.4016.800.00-1313159.08%
ABBV230929C001390002023-09-26 10:48AM EDT139.0015.1013.4515.750.00-12151.66%
ABBV230929C001400002023-09-27 1:33PM EDT140.0011.7212.4014.800.00-68144.14%
ABBV230929C001410002023-09-27 3:51PM EDT141.0012.3111.4013.800.00-111136.57%
ABBV230929C001420002023-09-18 3:07PM EDT142.0011.8610.5512.650.00-116128.96%
ABBV230929C001430002023-09-25 12:32PM EDT143.0011.228.1513.000.00-231120.51%
ABBV230929C001440002023-09-27 11:16AM EDT144.009.259.0010.250.00-69114.11%
ABBV230929C001450002023-09-27 3:12PM EDT145.008.317.909.400.00-123106.79%
ABBV230929C001460002023-09-27 12:59PM EDT146.006.506.908.400.00-34298.63%
ABBV230929C001470002023-09-26 10:31AM EDT147.006.705.957.350.00-35190.28%
ABBV230929C001480002023-09-27 12:48PM EDT148.004.705.056.500.00-44384.72%
ABBV230929C001490002023-09-27 10:10AM EDT149.004.084.105.250.00-13173.29%
ABBV230929C001500002023-09-27 1:14PM EDT150.002.413.154.300.00-1731464.99%
ABBV230929C001525002023-09-27 3:51PM EDT152.501.481.300.000.00-5077853.13%
ABBV230929C001550002023-09-27 3:59PM EDT155.000.340.110.480.00-6811,87736.91%
ABBV230929C001575002023-09-27 3:59PM EDT157.500.050.030.080.00-2341,17732.03%
ABBV230929C001600002023-09-27 12:30PM EDT160.000.010.000.000.00-621,22112.50%
ABBV230929C001625002023-09-25 3:56PM EDT162.500.020.000.100.00-12223253.71%
ABBV230929C001650002023-09-26 10:19AM EDT165.000.020.000.000.00-413725.00%
ABBV230929C001675002023-09-15 12:48PM EDT167.500.020.000.740.00-21693.85%
ABBV230929C001700002023-09-19 1:20PM EDT170.000.020.000.740.00-36104.20%
ABBV230929C001725002023-09-01 12:14PM EDT172.500.060.000.050.00-1073.44%
ABBV230929C001750002023-09-22 12:40PM EDT175.000.010.000.740.00--1123.73%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230929P001200002023-09-05 3:57PM EDT120.000.100.000.750.00-11189.26%
ABBV230929P001250002023-09-25 11:57AM EDT125.000.010.000.750.00-13161.72%
ABBV230929P001300002023-09-18 11:17AM EDT130.000.010.000.750.00-220134.57%
ABBV230929P001310002023-09-11 11:24AM EDT131.000.070.000.750.00--1129.30%
ABBV230929P001350002023-09-22 9:37AM EDT135.000.020.000.250.00-14085.94%
ABBV230929P001360002023-09-19 3:26PM EDT136.000.030.000.750.00--5102.34%
ABBV230929P001370002023-09-19 1:18PM EDT137.000.030.000.750.00-1896.97%
ABBV230929P001380002023-09-25 9:43AM EDT138.000.020.000.750.00-31291.60%
ABBV230929P001390002023-09-26 12:11PM EDT139.000.010.000.750.00-11186.13%
ABBV230929P001400002023-09-25 9:30AM EDT140.000.020.000.170.00-19758.59%
ABBV230929P001410002023-09-26 1:57PM EDT141.000.020.000.740.00-13374.90%
ABBV230929P001420002023-09-25 10:11AM EDT142.000.030.000.740.00-42169.43%
ABBV230929P001430002023-09-27 1:29PM EDT143.000.030.000.160.00-7246151.76%
ABBV230929P001440002023-09-25 2:02PM EDT144.000.020.000.740.00-512658.20%
ABBV230929P001450002023-09-27 3:34PM EDT145.000.020.000.740.00-1222452.54%
ABBV230929P001460002023-09-27 1:29PM EDT146.000.060.010.740.00-40953459.91%
ABBV230929P001470002023-09-27 1:21PM EDT147.000.090.030.740.00-113753.13%
ABBV230929P001480002023-09-27 2:47PM EDT148.000.070.030.740.00-727346.09%
ABBV230929P001490002023-09-27 1:21PM EDT149.000.260.050.740.00-315038.72%
ABBV230929P001500002023-09-27 3:59PM EDT150.000.210.090.740.00-14521630.86%
ABBV230929P001525002023-09-27 3:59PM EDT152.500.720.500.950.00-4435760.00%
ABBV230929P001550002023-09-27 2:28PM EDT155.002.551.452.200.00-261970.00%
ABBV230929P001575002023-09-27 1:06PM EDT157.505.333.404.550.00-1040.00%
ABBV230929P001600002023-09-27 12:50PM EDT160.007.505.907.100.00-640.00%
ABBV230929P001625002023-09-27 12:50PM EDT162.509.958.259.600.00-100.00%
ABBV230929P001650002023-08-15 9:41AM EDT165.0013.800.000.000.00--00.00%
ABBV230929P001750002023-09-27 9:51AM EDT175.0022.1020.2022.950.00-100.00%
ABBV230929P001900002023-09-27 9:51AM EDT190.0037.1034.0038.850.00-10177.34%