Singapore markets open in 40 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.28+0.37 (+0.22%)
At close: 04:00PM EDT
170.30 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240719C001000002024-06-24 10:07AM EDT100.0070.6069.5572.45-2.40-3.29%32266.02%
ABBV240719C001250002024-07-12 12:59PM EDT125.0046.3043.7047.40+4.32+10.29%56139.65%
ABBV240719C001300002024-07-12 12:59PM EDT130.0040.2038.9542.40+4.87+13.78%1010133.40%
ABBV240719C001350002024-07-12 3:55PM EDT135.0035.5033.7536.95+7.35+26.11%2188.67%
ABBV240719C001400002024-07-11 2:40PM EDT140.0030.5029.2532.10+0.30+0.99%21102.34%
ABBV240719C001450002024-07-12 2:23PM EDT145.0026.0524.2027.40+1.61+6.59%411992.68%
ABBV240719C001500002024-07-12 2:48PM EDT150.0021.0919.1022.00+1.09+5.45%834166.50%
ABBV240719C001550002024-07-12 3:27PM EDT155.0016.4014.3515.95+1.98+13.73%7359665.72%
ABBV240719C001600002024-07-12 3:27PM EDT160.0011.409.2010.75+2.02+21.54%6,4891,12044.04%
ABBV240719C001625002024-07-12 2:23PM EDT162.508.106.909.25+0.60+8.00%442055.13%
ABBV240719C001650002024-07-12 3:57PM EDT165.005.514.006.35+1.18+27.25%7,9091,81938.33%
ABBV240719C001675002024-07-12 3:55PM EDT167.503.202.504.45+0.36+12.68%10446736.11%
ABBV240719C001700002024-07-12 3:59PM EDT170.001.151.071.32-0.23-16.67%1,2054,27314.80%
ABBV240719C001725002024-07-12 3:58PM EDT172.500.450.420.52-0.09-16.67%4641,30516.85%
ABBV240719C001750002024-07-12 3:58PM EDT175.000.160.150.20-0.07-30.43%1,0402,16018.95%
ABBV240719C001775002024-07-12 3:33PM EDT177.500.100.070.09-0.01-9.09%2419721.49%
ABBV240719C001800002024-07-12 3:51PM EDT180.000.050.050.06-0.01-16.67%1992,45425.20%
ABBV240719C001825002024-07-02 9:33AM EDT182.500.050.010.050.00-112929.49%
ABBV240719C001850002024-07-12 12:20PM EDT185.000.100.000.09-0.30-75.00%41,69637.60%
ABBV240719C001875002024-07-12 3:03PM EDT187.500.040.000.050.00-21538.87%
ABBV240719C001900002024-07-08 1:09PM EDT190.000.010.000.060.00-24344.53%
ABBV240719C001925002024-07-01 3:14PM EDT192.500.060.000.040.00-2246.29%
ABBV240719C002000002024-07-12 3:01PM EDT200.000.110.000.23+0.04+57.14%2110067.77%
ABBV240719C002050002024-07-09 11:53AM EDT205.000.010.000.010.00-52653.13%
ABBV240719C002100002024-07-03 12:16PM EDT210.000.030.000.090.00--174.61%
ABBV240719C002500002024-07-01 3:13PM EDT250.000.060.000.450.00--1154.49%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240719P000850002024-06-06 10:48AM EDT85.000.060.000.140.00--2239.06%
ABBV240719P001050002024-06-04 12:30PM EDT105.000.080.001.270.00-20239.06%
ABBV240719P001200002024-07-08 12:31PM EDT120.000.030.000.120.00-916125.39%
ABBV240719P001300002024-07-08 1:26PM EDT130.000.030.000.100.00-14297.27%
ABBV240719P001350002024-07-10 2:01PM EDT135.000.030.001.270.00-20046129.98%
ABBV240719P001400002024-07-10 2:05PM EDT140.000.040.010.070.00-80491171.09%
ABBV240719P001450002024-07-11 1:47PM EDT145.000.050.010.130.00-2040264.45%
ABBV240719P001500002024-07-12 3:38PM EDT150.000.030.010.15-0.05-62.50%2498553.52%
ABBV240719P001525002024-07-12 1:52PM EDT152.500.030.000.05-0.06-66.67%313344.34%
ABBV240719P001550002024-07-12 3:47PM EDT155.000.050.020.10-0.06-54.55%1252,67643.16%
ABBV240719P001575002024-07-12 3:44PM EDT157.500.060.030.15-0.08-57.14%269039.84%
ABBV240719P001600002024-07-12 3:48PM EDT160.000.100.050.11-0.07-41.18%1091,73731.25%
ABBV240719P001625002024-07-12 3:49PM EDT162.500.180.160.22-0.12-40.00%5836629.10%
ABBV240719P001650002024-07-12 3:57PM EDT165.000.450.410.50-0.31-40.79%1934,01628.15%
ABBV240719P001675002024-07-12 3:52PM EDT167.500.951.001.16-0.74-43.79%17325729.00%
ABBV240719P001700002024-07-12 3:43PM EDT170.002.282.212.41-0.32-12.31%3371,11632.08%
ABBV240719P001725002024-07-12 3:31PM EDT172.503.443.854.30-4.48-56.57%207638.28%
ABBV240719P001750002024-07-12 12:36PM EDT175.006.165.907.25-3.89-38.71%1417055.86%
ABBV240719P001800002024-07-12 12:36PM EDT180.0011.6410.8012.10-2.93-20.11%11463.75%
ABBV240719P001850002024-07-08 2:46PM EDT185.0019.8414.3517.850.00-1173.88%
ABBV240719P001875002024-07-01 12:55PM EDT187.5017.9617.3520.300.00--185.64%