Singapore markets open in 4 hours 4 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.36+1.68 (+0.99%)
At close: 04:00PM EDT
171.36 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002024-05-13 2:04PM EDT70.0091.3394.7597.000.00-2170.00%
ABBV240621C000750002023-11-15 2:44PM EDT75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-04-11 3:08PM EDT85.0083.4075.5077.350.00-17400.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-04-12 9:54AM EDT100.0064.3060.6562.500.00-110.00%
ABBV240621C001050002024-04-11 1:32PM EDT105.0062.6055.3557.450.00-3000.00%
ABBV240621C001100002024-05-13 2:04PM EDT110.0052.3354.8057.100.00-220.00%
ABBV240621C001150002024-02-12 11:59AM EDT115.0058.4865.5568.150.00-527610.55%
ABBV240621C001200002024-06-12 3:19PM EDT120.0046.0049.3553.400.00-66140.63%
ABBV240621C001250002024-06-04 10:00AM EDT125.0037.9045.1547.700.00-238149.22%
ABBV240621C001300002024-05-28 1:38PM EDT130.0024.8039.3543.400.00-5448112.50%
ABBV240621C001350002024-06-18 2:39PM EDT135.0036.7534.3038.40+1.52+4.31%12,388231.84%
ABBV240621C001400002024-06-14 11:43AM EDT140.0032.4030.2032.40+3.89+13.64%1684169.24%
ABBV240621C001450002024-06-17 3:15PM EDT145.0027.5025.1028.30+3.05+12.47%12,023112.40%
ABBV240621C001500002024-06-18 1:31PM EDT150.0021.2719.5523.15+1.77+9.08%21,621147.27%
ABBV240621C001525002024-06-04 2:20PM EDT152.5010.3917.0520.750.00-22558.20%
ABBV240621C001550002024-06-18 3:28PM EDT155.0016.7315.2517.65+2.13+14.59%402,09257.62%
ABBV240621C001575002024-06-17 11:42AM EDT157.5011.9112.4515.550.00-126054.10%
ABBV240621C001600002024-06-18 3:37PM EDT160.0011.7011.2513.60+1.84+18.66%417,31978.86%
ABBV240621C001625002024-06-18 1:21PM EDT162.509.348.3010.45+2.24+31.55%4274152.05%
ABBV240621C001650002024-06-18 3:59PM EDT165.006.505.907.20+1.30+25.00%9116,05649.46%
ABBV240621C001675002024-06-18 3:32PM EDT167.504.303.904.75+1.45+50.88%651,27337.99%
ABBV240621C001700002024-06-18 3:56PM EDT170.001.931.772.13+0.65+50.78%8856,72921.73%
ABBV240621C001725002024-06-18 3:51PM EDT172.500.600.570.68+0.15+33.33%1,3121,12718.70%
ABBV240621C001750002024-06-18 3:48PM EDT175.000.200.140.30+0.06+42.86%8868,46023.10%
ABBV240621C001775002024-06-18 3:18PM EDT177.500.080.040.11+0.02+33.33%14361525.39%
ABBV240621C001800002024-06-18 1:11PM EDT180.000.060.020.08+0.04+200.00%556,27031.06%
ABBV240621C001825002024-06-18 2:01PM EDT182.500.040.020.03+0.01+33.33%332232.42%
ABBV240621C001850002024-06-18 3:05PM EDT185.000.040.000.03+0.01+33.33%262,26938.28%
ABBV240621C001900002024-06-18 10:35AM EDT190.000.030.010.050.00-24,92853.13%
ABBV240621C001950002024-06-18 1:32PM EDT195.000.010.000.03-0.01-50.00%277755.47%
ABBV240621C002000002024-06-18 2:48PM EDT200.000.010.010.02-0.01-50.00%471,48264.84%
ABBV240621C002050002024-06-17 9:37AM EDT205.000.010.001.260.00-117130.66%
ABBV240621C002100002024-06-11 11:59AM EDT210.000.010.000.010.00-1816775.00%
ABBV240621C002200002024-05-10 1:11PM EDT220.000.050.000.050.00-2385104.69%
ABBV240621C002300002024-06-18 9:32AM EDT230.000.010.000.150.00-41,445137.50%
ABBV240621C002400002024-04-03 9:31AM EDT240.000.410.000.000.00-16750.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002024-04-25 9:34AM EDT70.000.070.000.110.00-1129379.69%
ABBV240621P000750002024-05-10 2:00PM EDT75.000.010.000.300.00-1803397.27%
ABBV240621P000800002024-05-24 2:15PM EDT80.000.010.000.090.00-2698320.31%
ABBV240621P000850002024-05-06 3:21PM EDT85.000.030.000.450.00-21,342360.94%
ABBV240621P000900002024-04-18 9:33AM EDT90.000.050.002.070.00-10597434.77%
ABBV240621P000950002024-04-30 9:33AM EDT95.000.010.000.000.00-227050.00%
ABBV240621P001000002024-04-30 12:43PM EDT100.000.010.001.680.00-12,508357.23%
ABBV240621P001050002024-05-09 1:06PM EDT105.000.030.000.300.00-60538246.88%
ABBV240621P001100002024-06-04 2:27PM EDT110.000.040.000.610.00-11,188251.17%
ABBV240621P001150002024-06-14 10:46AM EDT115.000.010.000.010.00-1397143.75%
ABBV240621P001200002024-06-17 3:05PM EDT120.000.040.000.050.00-612,268148.44%
ABBV240621P001250002024-06-12 3:49PM EDT125.000.020.000.650.00-671,543189.26%
ABBV240621P001300002024-06-17 12:05PM EDT130.000.010.000.100.00-52,306128.13%
ABBV240621P001350002024-06-18 10:22AM EDT135.000.010.000.03-0.01-50.00%183,88098.44%
ABBV240621P001400002024-06-18 10:12AM EDT140.000.020.000.030.00-403,18984.38%
ABBV240621P001440002024-06-14 12:50PM EDT144.000.040.001.270.00--100133.20%
ABBV240621P001450002024-06-18 1:42PM EDT145.000.030.020.430.00-233,728103.71%
ABBV240621P001460002024-06-17 12:26PM EDT146.000.030.001.230.00-1301123.93%
ABBV240621P001470002024-06-17 1:08PM EDT147.000.040.010.850.00-10130110.25%
ABBV240621P001480002024-06-14 12:41PM EDT148.000.050.011.250.00--100116.31%
ABBV240621P001490002024-06-14 12:41PM EDT149.000.050.010.650.00-3014796.78%
ABBV240621P001500002024-06-18 3:33PM EDT150.000.040.030.440.00-2143,39286.72%
ABBV240621P001525002024-06-14 11:50AM EDT152.500.060.010.150.00-212864.26%
ABBV240621P001550002024-06-18 10:16AM EDT155.000.020.020.07-0.02-50.00%22,84551.95%
ABBV240621P001575002024-06-18 11:01AM EDT157.500.040.020.18-0.05-55.56%101,15550.78%
ABBV240621P001600002024-06-18 11:04AM EDT160.000.050.030.20-0.03-37.50%179,00949.32%
ABBV240621P001625002024-06-18 11:01AM EDT162.500.080.040.260.00-371,08643.07%
ABBV240621P001650002024-06-18 3:50PM EDT165.000.090.070.10-0.11-55.00%2355,60526.56%
ABBV240621P001675002024-06-18 1:32PM EDT167.500.210.110.18-0.34-61.82%6567620.90%
ABBV240621P001700002024-06-18 3:59PM EDT170.000.450.300.53-1.22-73.05%3101,50717.43%
ABBV240621P001725002024-06-18 3:45PM EDT172.501.601.381.70-4.40-73.33%1721516.60%
ABBV240621P001750002024-06-18 12:02PM EDT175.003.102.933.95-4.70-60.26%239823.34%
ABBV240621P001775002024-06-06 10:59AM EDT177.5010.354.707.900.00--065.38%
ABBV240621P001800002024-06-17 9:54AM EDT180.0010.807.7010.500.00-311079.44%
ABBV240621P001825002024-06-03 1:21PM EDT182.5022.119.6012.600.00-1082.18%
ABBV240621P001850002024-06-14 3:53PM EDT185.0016.4012.4015.250.00-4252.05%
ABBV240621P001900002024-06-14 12:16PM EDT190.0018.3517.2020.50-3.13-14.57%1267.58%
ABBV240621P001950002024-06-18 9:46AM EDT195.0023.0522.0525.05-5.99-20.63%20127.83%
ABBV240621P002000002024-04-05 9:49AM EDT200.0031.5034.8538.150.00-10281.45%
ABBV240621P002100002024-03-04 3:42PM EDT210.0033.3231.8536.000.00-1110.00%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.8071.2572.700.00-10624.46%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-20668.58%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--0454.88%