Singapore markets open in 44 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
170.39-1.74 (-1.01%)
At close: 04:00PM EDT
169.77 -0.62 (-0.36%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240628C001450002024-06-18 10:28AM EDT145.0028.0723.7527.700.00-1284.47%
ABBV240628C001500002024-06-20 12:19PM EDT150.0022.6018.6521.600.00-123597.51%
ABBV240628C001525002024-06-17 10:53AM EDT152.5017.2016.1519.00+17.20--186.04%
ABBV240628C001550002024-06-20 10:24AM EDT155.0016.6913.6516.400.00-12974.76%
ABBV240628C001575002024-06-20 10:10AM EDT157.5013.9011.1514.350.00-1275.12%
ABBV240628C001600002024-06-21 10:31AM EDT160.0011.739.8011.65-1.07-8.36%514761.67%
ABBV240628C001625002024-06-21 3:35PM EDT162.508.656.359.40-1.55-15.20%19556.20%
ABBV240628C001650002024-06-21 2:57PM EDT165.005.785.706.50-2.08-26.46%4851539.40%
ABBV240628C001675002024-06-21 3:56PM EDT167.504.253.554.30-1.30-23.42%186333.01%
ABBV240628C001700002024-06-21 3:44PM EDT170.002.341.802.06-0.92-28.22%15579523.39%
ABBV240628C001725002024-06-21 3:59PM EDT172.500.820.750.88-1.02-55.43%35854321.68%
ABBV240628C001750002024-06-21 3:44PM EDT175.000.410.280.36-0.51-55.43%4701,22822.32%
ABBV240628C001775002024-06-21 3:56PM EDT177.500.130.090.14-0.24-64.86%10434123.34%
ABBV240628C001800002024-06-21 3:48PM EDT180.000.060.040.07-0.14-70.00%384625.59%
ABBV240628C001825002024-06-21 3:51PM EDT182.500.030.000.05-0.06-66.67%3554329.20%
ABBV240628C001850002024-06-21 10:25AM EDT185.000.040.000.10-0.03-42.86%52138.09%
ABBV240628C002050002024-06-17 11:30AM EDT205.000.010.001.27+0.01--1103.91%
ABBV240628C002100002024-06-20 10:03AM EDT210.000.010.001.26+0.01--6113.87%
ABBV240628C002200002024-06-20 3:56PM EDT220.000.050.000.65+0.05--1117.38%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240628P001300002024-06-20 10:03AM EDT130.000.010.000.85+0.01--11135.55%
ABBV240628P001350002024-06-21 10:52AM EDT135.000.010.000.03+0.01-6074.22%
ABBV240628P001400002024-06-21 12:22PM EDT140.000.030.000.12-0.07-70.00%255275.00%
ABBV240628P001450002024-06-03 3:53PM EDT145.000.280.000.430.00-91877.54%
ABBV240628P001500002024-06-20 1:48PM EDT150.000.050.000.180.00-510554.88%
ABBV240628P001550002024-06-20 12:11PM EDT155.000.060.000.210.00-319049.90%
ABBV240628P001575002024-06-21 10:33AM EDT157.500.050.020.25-0.05-50.00%11644.73%
ABBV240628P001600002024-06-21 12:50PM EDT160.000.080.000.090.00-4219830.37%
ABBV240628P001625002024-06-21 3:11PM EDT162.500.100.010.160.00-345327.25%
ABBV240628P001650002024-06-21 3:57PM EDT165.000.180.160.210.00-6542221.73%
ABBV240628P001675002024-06-21 3:55PM EDT167.500.490.440.57+0.09+22.50%3211620.56%
ABBV240628P001700002024-06-21 3:59PM EDT170.001.221.181.32+0.42+52.50%1189718.97%
ABBV240628P001725002024-06-21 3:53PM EDT172.502.342.542.74+2.34-4146618.07%
ABBV240628P001750002024-06-20 3:56PM EDT175.003.353.655.70+3.35--234.91%
ABBV240628P001775002024-06-20 2:54PM EDT177.505.015.007.20+5.01--121.19%
ABBV240628P001800002024-06-18 9:46AM EDT180.007.857.459.95+7.85--136.18%
ABBV240628P001900002024-06-21 9:43AM EDT190.0017.7317.2019.90-11.43-39.20%2058.40%