Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.77+0.65 (+0.42%)
At close: 04:03PM EDT
156.77 0.00 (0.00%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230324C001000002023-03-10 3:05PM EDT100.0048.870.000.000.00--20.00%
ABBV230324C001250002023-03-01 3:25PM EDT125.0030.130.000.000.00-220.00%
ABBV230324C001300002023-03-14 9:54AM EDT130.0023.290.000.000.00--00.00%
ABBV230324C001330002023-03-16 12:25PM EDT133.0022.550.000.000.00--00.00%
ABBV230324C001350002023-03-20 2:50PM EDT135.0021.300.000.000.00-140.00%
ABBV230324C001400002023-03-10 2:10PM EDT140.0010.100.000.000.00-300.00%
ABBV230324C001410002023-03-10 11:20AM EDT141.009.350.000.000.00--100.00%
ABBV230324C001430002023-03-20 1:06PM EDT143.0013.300.000.000.00-110.00%
ABBV230324C001440002023-03-14 10:30AM EDT144.009.000.000.000.00--20.00%
ABBV230324C001450002023-03-21 9:32AM EDT145.0011.950.000.000.00-100.00%
ABBV230324C001460002023-03-20 9:49AM EDT146.009.390.000.000.00-400.00%
ABBV230324C001470002023-03-17 3:39PM EDT147.007.190.000.000.00-5210.00%
ABBV230324C001480002023-03-20 3:34PM EDT148.008.400.000.000.00-37580.00%
ABBV230324C001490002023-03-20 1:50PM EDT149.007.150.000.000.00-1200.00%
ABBV230324C001500002023-03-21 12:03PM EDT150.005.800.000.000.00-800.00%
ABBV230324C001525002023-03-21 2:58PM EDT152.504.210.000.000.00-597680.00%
ABBV230324C001550002023-03-21 3:58PM EDT155.002.660.000.000.00-3441,6260.00%
ABBV230324C001575002023-03-21 3:59PM EDT157.501.030.000.000.00-5461,7621.56%
ABBV230324C001600002023-03-21 3:51PM EDT160.000.270.000.000.00-4022,8766.25%
ABBV230324C001625002023-03-21 3:27PM EDT162.500.050.000.000.00-103012.50%
ABBV230324C001650002023-03-21 1:31PM EDT165.000.030.000.000.00-49012.50%
ABBV230324C001675002023-03-20 10:20AM EDT167.500.020.000.000.00-14512.50%
ABBV230324C001700002023-03-06 1:07PM EDT170.000.060.000.000.00-1125.00%
ABBV230324C001725002023-03-20 10:06AM EDT172.500.020.000.000.00-1025.00%
ABBV230324C001750002023-03-03 3:28PM EDT175.000.100.000.000.00-2225.00%
ABBV230324C001800002023-03-17 3:26PM EDT180.000.010.000.000.00-6625.00%
ABBV230324C001850002023-03-06 11:03AM EDT185.000.080.000.000.00--250.00%
ABBV230324C001900002023-03-17 9:30AM EDT190.000.040.000.000.00-1050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230324P001050002023-03-20 2:35PM EDT105.000.010.000.000.00-1950.00%
ABBV230324P001150002023-03-13 1:48PM EDT115.000.030.000.000.00--050.00%
ABBV230324P001200002023-03-16 2:16PM EDT120.000.010.000.000.00-101450.00%
ABBV230324P001250002023-03-17 3:34PM EDT125.000.030.000.000.00-13011350.00%
ABBV230324P001300002023-03-21 1:58PM EDT130.000.010.000.000.00-2050.00%
ABBV230324P001310002023-03-20 1:27PM EDT131.000.020.000.000.00-110350.00%
ABBV230324P001320002023-03-20 1:50PM EDT132.000.020.000.000.00-203050.00%
ABBV230324P001340002023-03-21 2:33PM EDT134.000.020.000.000.00-34150.00%
ABBV230324P001350002023-03-20 9:33AM EDT135.000.070.000.000.00-48050.00%
ABBV230324P001370002023-03-21 3:50PM EDT137.000.020.000.000.00-1025.00%
ABBV230324P001390002023-03-21 10:24AM EDT139.000.040.000.000.00-1225.00%
ABBV230324P001400002023-03-21 11:36AM EDT140.000.030.000.000.00-26925.00%
ABBV230324P001410002023-03-17 3:35PM EDT141.000.140.000.000.00-13025.00%
ABBV230324P001420002023-03-20 11:15AM EDT142.000.110.000.000.00-54025.00%
ABBV230324P001430002023-03-21 11:14AM EDT143.000.060.000.000.00-134425.00%
ABBV230324P001440002023-03-21 12:26PM EDT144.000.060.000.000.00-112025.00%
ABBV230324P001450002023-03-21 11:19AM EDT145.000.080.000.000.00-1718625.00%
ABBV230324P001460002023-03-21 10:15AM EDT146.000.090.000.000.00-113125.00%
ABBV230324P001470002023-03-21 11:28AM EDT147.000.090.000.000.00-268012.50%
ABBV230324P001480002023-03-21 2:33PM EDT148.000.110.000.000.00-2728712.50%
ABBV230324P001490002023-03-21 3:10PM EDT149.000.100.000.000.00-416412.50%
ABBV230324P001500002023-03-21 3:57PM EDT150.000.130.000.000.00-4354112.50%
ABBV230324P001525002023-03-21 3:42PM EDT152.500.300.000.000.00-545076.25%
ABBV230324P001550002023-03-21 3:59PM EDT155.000.700.000.000.00-1305323.13%
ABBV230324P001575002023-03-21 3:46PM EDT157.501.530.000.000.00-1263500.00%
ABBV230324P001600002023-03-21 2:03PM EDT160.004.700.000.000.00-6460.00%
ABBV230324P001625002023-03-13 2:02PM EDT162.509.550.000.000.00-330.00%
ABBV230324P001650002023-03-15 10:46AM EDT165.0012.000.000.000.00-1080.00%
ABBV230324P001675002023-03-13 9:50AM EDT167.5015.750.000.000.00--00.00%
ABBV230324P001700002023-02-07 4:48PM EDT170.0024.9022.4022.800.00--0255.74%