Singapore markets open in 1 hour 20 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.81+0.72 (+0.40%)
At close: 04:00PM EST
178.00 -0.81 (-0.45%)
After hours: 06:38PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240301C001400002024-02-23 12:53PM EST140.0038.2237.2541.000.00-11116.70%
ABBV240301C001500002024-02-14 1:13PM EST150.0023.5027.6031.000.00-2397.07%
ABBV240301C001550002024-02-26 12:34PM EST155.0024.6023.4525.50+1.87+8.23%11588.62%
ABBV240301C001575002024-02-26 3:45PM EST157.5021.6621.0022.00+0.90+4.34%51661.52%
ABBV240301C001600002024-02-26 9:43AM EST160.0019.7918.5520.05+2.02+11.37%11867.77%
ABBV240301C001650002024-02-26 2:00PM EST165.0014.5313.5514.55+5.23+56.24%48352859.57%
ABBV240301C001675002024-02-13 3:26PM EST167.506.219.8013.500.00--177.88%
ABBV240301C001700002024-02-26 12:08PM EST170.009.507.209.60+0.90+10.47%1124444.29%
ABBV240301C001725002024-02-26 1:54PM EST172.506.986.156.95+1.33+23.54%319232.91%
ABBV240301C001750002024-02-26 3:43PM EST175.004.354.154.40+0.35+8.75%821,57323.29%
ABBV240301C001775002024-02-26 3:35PM EST177.502.362.212.31+0.17+7.76%12379318.85%
ABBV240301C001800002024-02-26 3:59PM EST180.000.950.910.96-0.01-1.04%39990117.65%
ABBV240301C001825002024-02-26 3:58PM EST182.500.300.280.34-0.07-18.92%38450418.07%
ABBV240301C001850002024-02-26 3:58PM EST185.000.080.070.16-0.02-20.00%43515320.70%
ABBV240301C001875002024-02-26 1:26PM EST187.500.030.010.04-0.03-50.00%924920.51%
ABBV240301C001900002024-02-26 1:57PM EST190.000.020.000.03-0.01-33.33%412124.22%
ABBV240301C001925002024-02-26 1:57PM EST192.500.010.000.150.00-6937.21%
ABBV240301C001950002024-02-22 2:31PM EST195.000.010.000.310.00-5549.12%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240301P000900002024-02-23 10:06AM EST90.000.050.000.150.00-12236.72%
ABBV240301P001400002024-02-23 3:08PM EST140.000.010.000.220.00-2798.44%
ABBV240301P001450002024-02-16 9:57AM EST145.000.030.000.080.00-1775.00%
ABBV240301P001500002024-02-21 12:15PM EST150.000.080.000.160.00-56470.31%
ABBV240301P001550002024-02-26 3:55PM EST155.000.010.000.05-0.01-50.00%232250.39%
ABBV240301P001575002024-02-22 9:42AM EST157.500.050.000.080.00-101053.13%
ABBV240301P001600002024-02-26 12:35PM EST160.000.020.000.10-0.02-50.00%316849.22%
ABBV240301P001625002024-02-22 9:42AM EST162.500.100.000.100.00-5943.36%
ABBV240301P001650002024-02-23 3:59PM EST165.000.050.000.090.00-134036.91%
ABBV240301P001675002024-02-26 12:15PM EST167.500.100.000.25+0.07+233.33%104338.28%
ABBV240301P001700002024-02-26 3:22PM EST170.000.030.010.07-0.05-62.50%341,44824.02%
ABBV240301P001725002024-02-26 2:35PM EST172.500.090.050.12-0.05-35.71%15122520.31%
ABBV240301P001750002024-02-26 3:55PM EST175.000.220.230.28-0.23-51.11%2211,03217.63%
ABBV240301P001775002024-02-26 3:52PM EST177.500.710.790.82-0.44-38.26%37653016.55%
ABBV240301P001800002024-02-26 3:52PM EST180.001.811.972.03-0.58-24.27%1255916.14%
ABBV240301P001825002024-02-26 3:26PM EST182.503.70--+3.70---0.00%
ABBV240301P001850002024-02-20 3:33PM EST185.008.805.856.500.00-1024.71%
ABBV240301P001900002024-02-15 1:28PM EST190.0014.5010.9011.300.00--029.98%