Singapore markets close in 4 hours

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
171.36+1.68 (+0.99%)
At close: 04:00PM EDT
171.36 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002024-05-13 2:04PM EDT70.0091.3394.7597.000.00-2170.00%
ABBV240621C000750002023-11-15 2:44PM EDT75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-04-11 3:08PM EDT85.0083.4075.5077.350.00-17400.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-04-12 9:54AM EDT100.0064.3060.6562.500.00-110.00%
ABBV240621C001050002024-04-11 1:32PM EDT105.0062.6055.3557.450.00-3000.00%
ABBV240621C001100002024-05-13 2:04PM EDT110.0052.3354.8057.100.00-220.00%
ABBV240621C001150002024-02-12 11:59AM EDT115.0058.4865.5568.150.00-527747.75%
ABBV240621C001200002024-06-12 3:19PM EDT120.0046.000.000.000.00-600.00%
ABBV240621C001250002024-06-04 10:00AM EDT125.0037.900.000.000.00-200.00%
ABBV240621C001300002024-05-28 1:38PM EDT130.0024.800.000.000.00-500.00%
ABBV240621C001350002024-06-18 2:39PM EDT135.0036.750.000.000.00-100.00%
ABBV240621C001400002024-06-18 9:45AM EDT140.0032.400.000.000.00-100.00%
ABBV240621C001450002024-06-18 10:21AM EDT145.0027.500.000.000.00-100.00%
ABBV240621C001500002024-06-18 1:31PM EDT150.0021.270.000.000.00-200.00%
ABBV240621C001525002024-06-04 2:20PM EDT152.5010.390.000.000.00-200.00%
ABBV240621C001550002024-06-18 3:28PM EDT155.0016.730.000.000.00-4000.00%
ABBV240621C001575002024-06-17 11:42AM EDT157.5011.910.000.000.00-100.00%
ABBV240621C001600002024-06-18 3:37PM EDT160.0011.700.000.000.00-4100.00%
ABBV240621C001625002024-06-18 1:21PM EDT162.509.340.000.000.00-4200.00%
ABBV240621C001650002024-06-18 3:59PM EDT165.006.500.000.000.00-91100.00%
ABBV240621C001675002024-06-18 3:32PM EDT167.504.300.000.000.00-6500.00%
ABBV240621C001700002024-06-18 3:59PM EDT170.001.930.000.000.00-88500.00%
ABBV240621C001725002024-06-18 3:51PM EDT172.500.600.000.000.00-1,31203.13%
ABBV240621C001750002024-06-18 3:51PM EDT175.000.200.000.000.00-88606.25%
ABBV240621C001775002024-06-18 3:18PM EDT177.500.080.000.000.00-143012.50%
ABBV240621C001800002024-06-18 1:11PM EDT180.000.060.000.000.00-55012.50%
ABBV240621C001825002024-06-18 2:01PM EDT182.500.040.000.000.00-33025.00%
ABBV240621C001850002024-06-18 3:05PM EDT185.000.040.000.000.00-26025.00%
ABBV240621C001900002024-06-18 11:21AM EDT190.000.030.000.000.00-2025.00%
ABBV240621C001950002024-06-18 1:32PM EDT195.000.010.000.000.00-2050.00%
ABBV240621C002000002024-06-18 2:48PM EDT200.000.010.000.000.00-47050.00%
ABBV240621C002050002024-06-17 9:37AM EDT205.000.010.000.000.00-1050.00%
ABBV240621C002100002024-06-11 11:59AM EDT210.000.010.000.000.00-18050.00%
ABBV240621C002200002024-05-10 1:11PM EDT220.000.050.000.050.00-2385128.13%
ABBV240621C002300002024-06-18 9:32AM EDT230.000.010.000.000.00-4050.00%
ABBV240621C002400002024-04-03 9:31AM EDT240.000.410.000.000.00-16750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002024-04-25 9:34AM EDT70.000.070.000.110.00-1129465.63%
ABBV240621P000750002024-05-10 2:00PM EDT75.000.010.000.300.00-1803486.72%
ABBV240621P000800002024-05-24 2:15PM EDT80.000.010.000.000.00-2050.00%
ABBV240621P000850002024-05-06 3:21PM EDT85.000.030.000.450.00-21,342442.19%
ABBV240621P000900002024-04-18 9:33AM EDT90.000.050.002.070.00-10597532.42%
ABBV240621P000950002024-04-30 9:33AM EDT95.000.010.000.000.00-227050.00%
ABBV240621P001000002024-04-30 12:43PM EDT100.000.010.001.680.00-12,508437.50%
ABBV240621P001050002024-05-09 1:06PM EDT105.000.030.000.300.00-60538302.34%
ABBV240621P001100002024-06-04 2:27PM EDT110.000.040.000.000.00-1050.00%
ABBV240621P001150002024-06-14 10:46AM EDT115.000.010.000.000.00-1050.00%
ABBV240621P001200002024-06-17 3:05PM EDT120.000.040.000.000.00-61050.00%
ABBV240621P001250002024-06-12 3:49PM EDT125.000.020.000.000.00-67050.00%
ABBV240621P001300002024-06-17 12:05PM EDT130.000.010.000.000.00-5050.00%
ABBV240621P001350002024-06-18 10:22AM EDT135.000.010.000.000.00-18050.00%
ABBV240621P001400002024-06-18 10:12AM EDT140.000.020.000.000.00-40050.00%
ABBV240621P001440002024-06-14 12:50PM EDT144.000.040.000.000.00--050.00%
ABBV240621P001450002024-06-18 1:42PM EDT145.000.030.000.000.00-23050.00%
ABBV240621P001460002024-06-17 12:26PM EDT146.000.030.000.000.00-1050.00%
ABBV240621P001470002024-06-17 1:08PM EDT147.000.040.000.000.00-10050.00%
ABBV240621P001480002024-06-14 12:41PM EDT148.000.050.000.000.00--050.00%
ABBV240621P001490002024-06-14 12:41PM EDT149.000.050.000.000.00-30050.00%
ABBV240621P001500002024-06-18 3:33PM EDT150.000.040.000.000.00-214050.00%
ABBV240621P001525002024-06-14 11:50AM EDT152.500.060.000.000.00-2025.00%
ABBV240621P001550002024-06-18 10:16AM EDT155.000.020.000.000.00-2025.00%
ABBV240621P001575002024-06-18 11:01AM EDT157.500.040.000.000.00-10025.00%
ABBV240621P001600002024-06-18 11:06AM EDT160.000.050.000.000.00-17025.00%
ABBV240621P001625002024-06-18 2:03PM EDT162.500.080.000.000.00-37012.50%
ABBV240621P001650002024-06-18 3:50PM EDT165.000.090.000.000.00-235012.50%
ABBV240621P001675002024-06-18 1:32PM EDT167.500.210.000.000.00-6506.25%
ABBV240621P001700002024-06-18 3:59PM EDT170.000.450.000.000.00-31003.13%
ABBV240621P001725002024-06-18 3:45PM EDT172.501.600.000.000.00-17200.00%
ABBV240621P001750002024-06-18 12:02PM EDT175.003.100.000.000.00-200.00%
ABBV240621P001775002024-06-06 10:59AM EDT177.5010.350.000.000.00--00.00%
ABBV240621P001800002024-06-17 9:54AM EDT180.0010.800.000.000.00-300.00%
ABBV240621P001825002024-06-03 1:21PM EDT182.5022.110.000.000.00-100.00%
ABBV240621P001850002024-06-14 3:53PM EDT185.0016.400.000.000.00-400.00%
ABBV240621P001900002024-06-18 2:48PM EDT190.0018.350.000.000.00-100.00%
ABBV240621P001950002024-06-18 9:46AM EDT195.0023.050.000.000.00-200.00%
ABBV240621P002000002024-04-05 9:49AM EDT200.0031.5034.8538.150.00-10344.73%
ABBV240621P002100002024-03-04 3:42PM EDT210.0033.3231.8536.000.00-1110.00%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.8071.2572.700.00-10764.79%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-20818.85%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--0557.13%