Singapore markets open in 8 hours 42 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.26-0.35 (-0.20%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240726C001200002024-07-15 12:40PM EDT120.0048.2551.5055.300.00-33163.48%
ABBV240726C001300002024-07-17 2:45PM EDT130.0045.3241.5045.250.00-33128.13%
ABBV240726C001500002024-07-22 1:53PM EDT150.0024.2522.0524.15+0.25+1.04%58108.55%
ABBV240726C001550002024-07-17 9:34AM EDT155.0016.6018.2019.050.00-2271.29%
ABBV240726C001575002024-07-19 3:10PM EDT157.5014.5415.8016.550.00-1165.14%
ABBV240726C001600002024-07-22 9:34AM EDT160.0014.1013.4014.100.00-5059.38%
ABBV240726C001625002024-07-22 10:06AM EDT162.5011.6011.0511.55+0.80+7.41%12252.10%
ABBV240726C001650002024-07-22 3:27PM EDT165.009.518.7510.250.00-714358.30%
ABBV240726C001675002024-07-23 9:34AM EDT167.506.986.257.15-0.32-4.38%47549.90%
ABBV240726C001700002024-07-23 11:27AM EDT170.005.105.155.30-0.23-4.32%2539647.80%
ABBV240726C001725002024-07-23 11:55AM EDT172.503.623.603.75-0.28-7.18%2984346.48%
ABBV240726C001750002024-07-23 12:02PM EDT175.002.402.352.44-0.10-4.03%1371,16844.51%
ABBV240726C001775002024-07-23 11:51AM EDT177.501.481.411.50-0.05-3.27%7635643.43%
ABBV240726C001800002024-07-23 11:44AM EDT180.000.800.790.85-0.19-19.19%1291,63242.48%
ABBV240726C001825002024-07-23 11:13AM EDT182.500.560.420.47+0.01+1.82%877742.38%
ABBV240726C001850002024-07-23 11:41AM EDT185.000.240.210.24-0.04-14.29%2063442.19%
ABBV240726C001875002024-07-23 11:14AM EDT187.500.140.050.14-0.02-12.50%316443.65%
ABBV240726C001900002024-07-23 11:10AM EDT190.000.080.050.09+0.02+33.33%617545.70%
ABBV240726C001925002024-07-23 9:38AM EDT192.500.010.010.04-0.05-83.33%12445.31%
ABBV240726C001950002024-07-22 11:01AM EDT195.000.040.010.030.00-1748.05%
ABBV240726C002000002024-07-23 11:28AM EDT200.000.010.010.03-0.02-66.67%26654.69%
ABBV240726C002050002024-07-23 11:08AM EDT205.000.020.000.02+0.01+100.00%122857.81%
ABBV240726C002100002024-07-22 10:51AM EDT210.000.010.000.380.00-71594.92%
ABBV240726C002150002024-07-22 9:57AM EDT215.000.010.000.030.00-3975.78%
ABBV240726C002200002024-07-19 11:55AM EDT220.000.010.000.750.00-11127.15%
ABBV240726C002400002024-07-11 10:11AM EDT240.000.250.000.450.00-11150.39%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240726P001100002024-07-22 12:39PM EDT110.000.010.000.010.00-167177137.50%
ABBV240726P001300002024-07-22 11:24AM EDT130.000.010.010.750.00-12155.47%
ABBV240726P001400002024-07-23 11:33AM EDT140.000.010.010.06-0.05-83.33%13384.38%
ABBV240726P001450002024-07-17 3:19PM EDT145.000.060.020.550.00-52098.83%
ABBV240726P001480002024-07-22 3:40PM EDT148.000.030.020.750.00-1295.12%
ABBV240726P001500002024-07-23 11:25AM EDT150.000.060.020.13-0.02-25.00%24866.02%
ABBV240726P001525002024-07-22 1:40PM EDT152.500.080.030.200.00-619263.67%
ABBV240726P001550002024-07-23 11:31AM EDT155.000.090.050.15-0.01-10.00%744855.47%
ABBV240726P001575002024-07-23 11:13AM EDT157.500.120.070.19-0.04-25.00%107550.98%
ABBV240726P001600002024-07-23 11:41AM EDT160.000.210.180.23-0.03-12.50%2735949.41%
ABBV240726P001625002024-07-23 10:54AM EDT162.500.260.320.37-0.16-38.10%7537546.88%
ABBV240726P001650002024-07-23 11:57AM EDT165.000.590.570.61-0.16-21.33%1426044.82%
ABBV240726P001675002024-07-23 11:36AM EDT167.501.070.971.03-0.03-2.73%2249143.48%
ABBV240726P001700002024-07-23 11:40AM EDT170.001.721.611.68-0.11-6.01%851,25942.36%
ABBV240726P001725002024-07-23 11:58AM EDT172.502.572.542.63-0.27-9.51%5917841.48%
ABBV240726P001750002024-07-23 11:22AM EDT175.004.003.753.90-0.16-3.85%239540.55%
ABBV240726P001775002024-07-19 10:05AM EDT177.506.815.355.500.00-11139.60%
ABBV240726P001800002024-07-22 10:14AM EDT180.008.127.157.600.00-61442.68%
ABBV240726P001825002024-07-12 1:16PM EDT182.5013.959.2510.500.00--659.64%
ABBV240726P001850002024-07-09 10:36AM EDT185.0019.3311.4512.000.00-1042.97%
ABBV240726P001900002024-07-16 3:28PM EDT190.0021.0016.3517.050.00-3258.01%
ABBV240726P001925002024-07-16 10:33AM EDT192.5023.4518.8519.400.00--256.45%