Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.53-1.40 (-0.91%)
At close: 04:03PM EDT
150.50 -2.03 (-1.33%)
Pre-market: 08:54AM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220708C001050002022-06-21 10:01AM EDT105.0037.400.000.000.00-110.00%
ABBV220708C001150002022-06-14 10:50AM EDT115.0024.100.000.000.00--10.00%
ABBV220708C001250002022-06-01 9:58AM EDT125.0021.5027.0528.150.00-10124.61%
ABBV220708C001300002022-06-30 9:36AM EDT130.0022.540.000.000.00-140.00%
ABBV220708C001310002022-06-21 10:05AM EDT131.0011.650.000.000.00--10.00%
ABBV220708C001320002022-06-29 10:09AM EDT132.0022.950.000.000.00--10.00%
ABBV220708C001330002022-06-21 10:16AM EDT133.0010.050.000.000.00--150.00%
ABBV220708C001340002022-06-29 12:45PM EDT134.0022.040.000.000.00--00.00%
ABBV220708C001350002022-07-06 9:47AM EDT135.0019.450.000.000.00-3190.00%
ABBV220708C001360002022-06-28 11:11AM EDT136.0018.100.000.000.00-160.00%
ABBV220708C001370002022-06-29 12:16PM EDT137.0018.700.000.000.00-130.00%
ABBV220708C001380002022-06-24 10:11AM EDT138.0013.400.000.000.00-180.00%
ABBV220708C001390002022-07-05 9:30AM EDT139.0013.000.000.000.00-120.00%
ABBV220708C001400002022-07-06 3:49PM EDT140.0013.030.000.000.00-91850.00%
ABBV220708C001410002022-07-06 11:10AM EDT141.0011.790.000.000.00-1120.00%
ABBV220708C001420002022-07-06 11:05AM EDT142.0010.590.000.000.00-5110.00%
ABBV220708C001430002022-07-05 10:28AM EDT143.008.700.000.000.00-10560.00%
ABBV220708C001440002022-07-06 10:42AM EDT144.009.830.000.000.00-32050.00%
ABBV220708C001450002022-07-06 11:42AM EDT145.007.870.000.000.00-579000.00%
ABBV220708C001460002022-07-06 11:32AM EDT146.007.130.000.000.00-131750.00%
ABBV220708C001470002022-07-06 11:12AM EDT147.006.250.000.000.00-152350.00%
ABBV220708C001480002022-07-06 2:30PM EDT148.005.100.000.000.00-1143240.00%
ABBV220708C001490002022-07-06 11:46AM EDT149.003.850.000.000.00-44830.00%
ABBV220708C001500002022-07-06 3:55PM EDT150.002.980.000.000.00-241,1380.00%
ABBV220708C001525002022-07-06 3:42PM EDT152.501.720.000.000.00-1513730.00%
ABBV220708C001550002022-07-06 3:59PM EDT155.000.430.000.000.00-6771,9936.25%
ABBV220708C001575002022-07-06 3:24PM EDT157.500.130.000.000.00-2791,10312.50%
ABBV220708C001600002022-07-06 2:09PM EDT160.000.010.000.000.00-18365812.50%
ABBV220708C001625002022-07-06 12:01PM EDT162.500.030.000.000.00-915425.00%
ABBV220708C001650002022-07-06 10:22AM EDT165.000.010.000.000.00-19125.00%
ABBV220708C001675002022-06-29 2:25PM EDT167.500.070.000.000.00--1225.00%
ABBV220708C001700002022-06-27 3:15PM EDT170.000.030.000.000.00-5625.00%
ABBV220708C001750002022-06-09 12:06PM EDT175.000.010.000.000.00-1150.00%
ABBV220708C001800002022-05-27 11:25AM EDT180.000.070.000.110.00-17100.39%
ABBV220708C001850002022-05-26 12:52PM EDT185.000.070.000.100.00--7112.89%
ABBV220708C002000002022-06-28 11:29AM EDT200.000.020.000.000.00-639850.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220708P000850002022-06-14 12:42PM EDT85.000.050.000.000.00-80197100.00%
ABBV220708P000900002022-06-07 1:36PM EDT90.000.040.000.000.00-326850.00%
ABBV220708P000950002022-06-15 1:52PM EDT95.000.090.000.000.00-211550.00%
ABBV220708P001000002022-07-05 10:38AM EDT100.000.010.000.000.00-15550.00%
ABBV220708P001050002022-06-01 11:55AM EDT105.000.190.000.110.00--208210.94%
ABBV220708P001100002022-06-22 11:22AM EDT110.000.040.000.000.00-20017650.00%
ABBV220708P001150002022-06-01 11:55AM EDT115.000.420.000.160.00--165172.66%
ABBV220708P001200002022-06-28 10:31AM EDT120.000.040.000.000.00-3450.00%
ABBV220708P001250002022-06-27 2:10PM EDT125.000.030.000.000.00-425350.00%
ABBV220708P001280002022-06-30 3:34PM EDT128.000.050.000.000.00-1005250.00%
ABBV220708P001300002022-06-30 3:33PM EDT130.000.070.000.000.00-8116350.00%
ABBV220708P001310002022-07-01 2:30PM EDT131.000.050.000.000.00-5750.00%
ABBV220708P001320002022-06-30 3:29PM EDT132.000.090.000.000.00-20010150.00%
ABBV220708P001330002022-06-30 3:31PM EDT133.000.090.000.000.00-1005150.00%
ABBV220708P001340002022-06-28 9:42AM EDT134.000.050.000.000.00-1150.00%
ABBV220708P001350002022-07-06 9:30AM EDT135.000.180.000.000.00-1225350.00%
ABBV220708P001360002022-06-30 11:00AM EDT136.000.100.000.000.00-704625.00%
ABBV220708P001370002022-06-30 3:32PM EDT137.000.130.000.000.00-1103325.00%
ABBV220708P001380002022-07-01 1:16PM EDT138.000.090.000.000.00-1005225.00%
ABBV220708P001390002022-07-06 1:13PM EDT139.000.010.000.000.00-14925.00%
ABBV220708P001400002022-07-05 3:10PM EDT140.000.090.000.000.00-328325.00%
ABBV220708P001410002022-07-05 1:38PM EDT141.000.080.000.000.00-466325.00%
ABBV220708P001420002022-07-06 11:28AM EDT142.000.050.000.000.00-59325.00%
ABBV220708P001430002022-07-06 3:57PM EDT143.000.030.000.000.00-943625.00%
ABBV220708P001440002022-07-06 1:39PM EDT144.000.100.000.000.00-468525.00%
ABBV220708P001450002022-07-06 3:01PM EDT145.000.020.000.000.00-551,23112.50%
ABBV220708P001460002022-07-06 1:30PM EDT146.000.190.000.000.00-730312.50%
ABBV220708P001470002022-07-06 2:36PM EDT147.000.140.000.000.00-3234212.50%
ABBV220708P001480002022-07-06 3:54PM EDT148.000.270.000.000.00-36670112.50%
ABBV220708P001490002022-07-06 3:54PM EDT149.000.370.000.000.00-333336.25%
ABBV220708P001500002022-07-06 3:55PM EDT150.000.570.000.000.00-3498496.25%
ABBV220708P001525002022-07-06 3:44PM EDT152.501.100.000.000.00-1915320.20%
ABBV220708P001550002022-07-06 3:46PM EDT155.002.550.000.000.00-914240.00%
ABBV220708P001575002022-07-06 9:30AM EDT157.503.330.000.000.00-24570.00%
ABBV220708P001600002022-07-06 11:13AM EDT160.006.600.000.000.00-3140.00%
ABBV220708P001625002022-07-05 10:31AM EDT162.5011.330.000.000.00-100.00%
ABBV220708P001675002022-06-29 2:43PM EDT167.5012.330.000.000.00--00.00%
ABBV220708P001725002022-06-29 10:10AM EDT172.5017.450.000.000.00--00.00%
ABBV220708P001800002022-06-21 3:48PM EDT180.0036.500.000.000.00--10.00%