Singapore markets open in 1 hour 33 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.31+1.52 (+0.98%)
At close: 04:00PM EDT
156.15 -0.16 (-0.10%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240531C001600002024-05-30 3:53PM EDT2024-05-310.050.040.07-0.04-44.44%8992,95620.90%
ABBV240607C001600002024-05-30 3:51PM EDT2024-06-070.570.540.63+0.17+42.50%70491619.61%
ABBV240614C001600002024-05-30 3:30PM EDT2024-06-141.151.111.30+0.41+55.41%6915320.90%
ABBV240621C001600002024-05-30 3:33PM EDT2024-06-211.601.621.70+0.36+29.03%1457,45020.29%
ABBV240628C001600002024-05-30 3:59PM EDT2024-06-282.031.932.17+0.83+69.17%1593520.61%
ABBV240705C001600002024-05-30 3:38PM EDT2024-07-052.212.102.57+0.60+37.27%31620.69%
ABBV240719C001600002024-05-30 3:48PM EDT2024-07-192.802.842.96+0.55+24.44%21092119.38%
ABBV240816C001600002024-05-30 3:52PM EDT2024-08-164.304.304.50+0.95+28.36%6648921.03%
ABBV240920C001600002024-05-30 3:56PM EDT2024-09-205.635.655.85+0.83+17.29%211,77421.42%
ABBV241115C001600002024-05-30 2:54PM EDT2024-11-157.407.458.00+0.70+10.45%942122.62%
ABBV250117C001600002024-05-30 2:30PM EDT2025-01-179.359.2510.50+0.95+11.31%213,24324.34%
ABBV250321C001600002024-05-30 10:30AM EDT2025-03-2110.0510.6512.05-3.20-24.15%13724.36%
ABBV250620C001600002024-05-30 3:57PM EDT2025-06-2012.7212.6013.80+0.87+7.34%1211224.02%
ABBV251219C001600002024-05-29 10:17AM EDT2025-12-1915.9415.6016.350.00-214323.09%
ABBV260116C001600002024-05-30 9:48AM EDT2026-01-1616.4016.0517.15+0.96+6.22%525123.55%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240531P001600002024-05-30 3:46PM EDT2024-05-313.852.983.95-2.25-36.89%1446329.79%
ABBV240607P001600002024-05-29 3:46PM EDT2024-06-074.613.904.20-1.04-18.41%131117.95%
ABBV240614P001600002024-05-30 10:34AM EDT2024-06-144.804.204.90-1.42-22.83%219820.12%
ABBV240621P001600002024-05-30 3:31PM EDT2024-06-214.854.754.95-1.20-19.83%238,81117.15%
ABBV240628P001600002024-05-29 3:36PM EDT2024-06-286.464.705.650.00-53719.36%
ABBV240705P001600002024-05-30 1:38PM EDT2024-07-055.584.405.80-1.39-19.94%3318.24%
ABBV240719P001600002024-05-30 1:47PM EDT2024-07-197.086.506.75-1.17-14.18%11,36119.84%
ABBV240816P001600002024-05-30 2:11PM EDT2024-08-168.107.758.05-1.19-12.81%121,08720.55%
ABBV240920P001600002024-05-30 1:01PM EDT2024-09-208.808.458.70+0.60+7.32%191,69919.00%
ABBV241115P001600002024-05-30 11:04AM EDT2024-11-1510.8010.1010.70-0.40-3.57%146720.30%
ABBV250117P001600002024-05-30 3:21PM EDT2025-01-1711.8011.0012.85-0.65-5.22%1073,35421.67%
ABBV250321P001600002024-05-28 2:43PM EDT2025-03-2113.8012.4013.700.00-325220.75%
ABBV250620P001600002024-05-30 10:34AM EDT2025-06-2014.9513.5514.90+3.75+33.48%140120.02%
ABBV251219P001600002024-05-28 2:09PM EDT2025-12-1917.8515.9517.450.00-111519.79%
ABBV260116P001600002024-05-21 3:58PM EDT2026-01-1614.3916.8518.250.00-675120.33%