Singapore markets close in 3 hours 25 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.32+1.18 (+0.69%)
At close: 04:00PM EDT
172.32 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240816C000800002024-06-10 2:50PM EDT80.0090.4286.2089.550.00-100.00%
ABBV240816C000900002024-02-28 12:58PM EDT90.0087.4790.4094.100.00-202285.30%
ABBV240816C001150002024-07-12 2:50PM EDT115.0056.120.000.000.00-12700.00%
ABBV240816C001200002024-07-12 12:59PM EDT120.0049.750.000.000.00-1000.00%
ABBV240816C001250002024-04-29 11:50AM EDT125.0036.5229.4032.300.00-330.00%
ABBV240816C001300002024-07-15 12:40PM EDT130.0038.700.000.000.00-600.00%
ABBV240816C001350002024-07-12 2:23PM EDT135.0036.050.000.000.00-8500.00%
ABBV240816C001400002024-07-15 12:40PM EDT140.0028.850.000.000.00-200.00%
ABBV240816C001450002024-07-17 3:00PM EDT145.0030.720.000.000.00-100.00%
ABBV240816C001500002024-07-19 11:00AM EDT150.0022.650.000.000.00-400.00%
ABBV240816C001550002024-07-19 3:18PM EDT155.0017.850.000.000.00-900.00%
ABBV240816C001600002024-07-19 2:36PM EDT160.0013.270.000.000.00-500.00%
ABBV240816C001650002024-07-19 1:44PM EDT165.009.250.000.000.00-600.00%
ABBV240816C001700002024-07-19 3:59PM EDT170.006.400.000.000.00-79500.00%
ABBV240816C001750002024-07-19 3:58PM EDT175.003.650.000.000.00-38501.56%
ABBV240816C001800002024-07-19 3:57PM EDT180.001.970.000.000.00-21603.13%
ABBV240816C001850002024-07-19 3:54PM EDT185.000.870.000.000.00-7106.25%
ABBV240816C001900002024-07-19 3:27PM EDT190.000.420.000.000.00-40806.25%
ABBV240816C001950002024-07-19 10:34AM EDT195.000.270.000.000.00-1012.50%
ABBV240816C002000002024-07-18 3:04PM EDT200.000.100.000.000.00-5012.50%
ABBV240816C002100002024-07-12 3:13PM EDT210.000.100.000.000.00-1012.50%
ABBV240816C002200002024-07-05 12:33PM EDT220.000.010.000.000.00-9025.00%
ABBV240816C002300002024-05-23 11:47AM EDT230.000.010.000.480.00-1353.96%
ABBV240816C002400002024-07-01 3:16PM EDT240.000.040.000.000.00-1025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240816P000800002024-06-18 11:21AM EDT80.000.100.010.150.00-315116.41%
ABBV240816P000850002024-05-07 2:59PM EDT85.000.150.001.150.00--6143.16%
ABBV240816P000900002024-01-11 1:15PM EDT90.000.190.001.260.00-20135.06%
ABBV240816P000950002024-05-28 3:50PM EDT95.000.150.000.320.00-13100.78%
ABBV240816P001000002024-05-13 3:41PM EDT100.000.110.002.190.00-21129.20%
ABBV240816P001050002024-06-10 2:59PM EDT105.000.090.000.130.00-1475.98%
ABBV240816P001100002024-05-14 9:54AM EDT110.000.200.011.590.00-241102.78%
ABBV240816P001150002024-07-02 9:33AM EDT115.000.080.000.000.00-3025.00%
ABBV240816P001200002024-07-01 1:04PM EDT120.000.100.000.000.00-3025.00%
ABBV240816P001250002024-07-17 2:31PM EDT125.000.050.000.000.00-16025.00%
ABBV240816P001300002024-07-17 1:53PM EDT130.000.050.000.000.00-2025.00%
ABBV240816P001350002024-07-15 9:39AM EDT135.000.170.000.000.00-5025.00%
ABBV240816P001400002024-07-19 12:25PM EDT140.000.090.000.000.00-1012.50%
ABBV240816P001450002024-07-18 12:26PM EDT145.000.100.000.000.00-2012.50%
ABBV240816P001500002024-07-19 12:25PM EDT150.000.290.000.000.00-13012.50%
ABBV240816P001550002024-07-19 3:54PM EDT155.000.570.000.000.00-20506.25%
ABBV240816P001600002024-07-19 3:54PM EDT160.001.100.000.000.00-20106.25%
ABBV240816P001650002024-07-19 3:58PM EDT165.001.950.000.000.00-2703.13%
ABBV240816P001700002024-07-19 2:14PM EDT170.003.950.000.000.00-21501.56%
ABBV240816P001750002024-07-19 3:56PM EDT175.006.100.000.000.00-13200.00%
ABBV240816P001800002024-07-18 1:59PM EDT180.008.050.000.000.00-700.00%
ABBV240816P001850002024-07-18 10:15AM EDT185.0010.900.000.000.00-100.00%
ABBV240816P001900002024-07-18 12:49PM EDT190.0013.900.000.000.00-100.00%
ABBV240816P001950002024-07-16 11:28AM EDT195.0026.630.000.000.00-300.00%
ABBV240816P002100002024-04-17 3:49PM EDT210.0046.0342.1545.700.00-1096.80%
ABBV240816P002200002024-04-17 3:49PM EDT220.0056.0552.2055.700.00--0108.77%