Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.08+1.14 (+0.81%)
At close: 04:03PM EDT
142.42 +0.34 (+0.24%)
Pre-market: 04:55AM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220812C000850002022-07-13 2:58PM EDT85.0068.100.000.000.00-100.00%
ABBV220812C001000002022-07-15 1:40PM EDT100.0053.370.000.000.00--00.00%
ABBV220812C001280002022-08-08 3:46PM EDT128.0012.600.000.000.00-300.00%
ABBV220812C001320002022-08-08 3:45PM EDT132.008.480.000.000.00-2000.00%
ABBV220812C001330002022-08-08 3:08PM EDT133.006.300.000.000.00-700.00%
ABBV220812C001340002022-08-04 10:22AM EDT134.006.550.000.000.00-300.00%
ABBV220812C001350002022-08-11 1:56PM EDT135.007.500.000.000.00-1900.00%
ABBV220812C001360002022-08-11 1:18PM EDT136.006.650.000.000.00-300.00%
ABBV220812C001370002022-08-11 12:49PM EDT137.005.300.000.000.00-100.00%
ABBV220812C001380002022-08-11 1:25PM EDT138.004.890.000.000.00-400.00%
ABBV220812C001390002022-08-11 2:47PM EDT139.003.400.000.000.00-5000.00%
ABBV220812C001400002022-08-11 3:41PM EDT140.002.200.000.000.00-19800.00%
ABBV220812C001410002022-08-11 3:59PM EDT141.001.460.000.000.00-24600.00%
ABBV220812C001420002022-08-11 3:57PM EDT142.000.850.000.000.00-3,62000.00%
ABBV220812C001430002022-08-11 3:55PM EDT143.000.400.000.000.00-92703.13%
ABBV220812C001440002022-08-11 3:58PM EDT144.000.160.000.000.00-37606.25%
ABBV220812C001450002022-08-11 3:59PM EDT145.000.060.000.000.00-469012.50%
ABBV220812C001460002022-08-11 3:23PM EDT146.000.020.000.000.00-66012.50%
ABBV220812C001470002022-08-11 2:31PM EDT147.000.020.000.000.00-22012.50%
ABBV220812C001480002022-08-11 11:35AM EDT148.000.010.000.000.00-18025.00%
ABBV220812C001490002022-08-11 2:59PM EDT149.000.010.000.000.00-10025.00%
ABBV220812C001500002022-08-11 12:05PM EDT150.000.010.000.000.00-20025.00%
ABBV220812C001525002022-08-11 9:39AM EDT152.500.010.000.000.00-1025.00%
ABBV220812C001550002022-08-11 2:26PM EDT155.000.020.000.000.00-1050.00%
ABBV220812C001575002022-08-11 3:46PM EDT157.500.010.000.000.00-5050.00%
ABBV220812C001600002022-08-09 3:33PM EDT160.000.020.000.000.00-777050.00%
ABBV220812C001625002022-08-11 10:06AM EDT162.500.210.000.000.00-10050.00%
ABBV220812C001650002022-08-08 12:18PM EDT165.000.030.000.000.00-1050.00%
ABBV220812C001700002022-07-29 9:57AM EDT170.000.210.000.000.00-1050.00%
ABBV220812C001750002022-08-08 10:41AM EDT175.000.040.000.000.00-5050.00%
ABBV220812C001800002022-08-02 10:45AM EDT180.000.090.000.000.00-1050.00%
ABBV220812C002000002022-07-14 2:45PM EDT200.000.040.000.000.00--050.00%
ABBV220812C002150002022-07-29 10:12AM EDT215.000.050.000.000.00-1050.00%
ABBV220812C002250002022-08-08 2:49PM EDT225.000.010.000.000.00-36050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220812P000900002022-06-30 2:31PM EDT90.000.130.000.590.00--1458.20%
ABBV220812P000950002022-07-12 12:55PM EDT95.000.030.001.170.00-4867466.60%
ABBV220812P001000002022-07-26 2:37PM EDT100.000.070.000.000.00-1050.00%
ABBV220812P001050002022-07-26 2:37PM EDT105.000.140.000.000.00-1050.00%
ABBV220812P001100002022-08-10 3:15PM EDT110.000.010.000.000.00-54050.00%
ABBV220812P001200002022-08-04 12:33PM EDT120.000.020.000.000.00-2050.00%
ABBV220812P001240002022-08-01 11:57AM EDT124.000.160.000.000.00--050.00%
ABBV220812P001250002022-08-08 10:57AM EDT125.000.010.000.000.00-1050.00%
ABBV220812P001270002022-08-08 10:49AM EDT127.000.040.000.000.00-1050.00%
ABBV220812P001280002022-08-08 3:27PM EDT128.000.060.000.000.00-38050.00%
ABBV220812P001290002022-08-10 1:54PM EDT129.000.010.000.000.00-1050.00%
ABBV220812P001300002022-08-11 1:17PM EDT130.000.010.000.000.00-2050.00%
ABBV220812P001310002022-08-10 10:01AM EDT131.000.030.000.000.00-11050.00%
ABBV220812P001320002022-08-11 3:01PM EDT132.000.020.000.000.00-21025.00%
ABBV220812P001330002022-08-10 9:45AM EDT133.000.050.000.000.00-7025.00%
ABBV220812P001340002022-08-11 12:30PM EDT134.000.020.000.000.00-7025.00%
ABBV220812P001350002022-08-11 3:48PM EDT135.000.010.000.000.00-19025.00%
ABBV220812P001360002022-08-11 2:02PM EDT136.000.020.000.000.00-20025.00%
ABBV220812P001370002022-08-11 3:47PM EDT137.000.030.000.000.00-97012.50%
ABBV220812P001380002022-08-11 3:47PM EDT138.000.060.000.000.00-86012.50%
ABBV220812P001390002022-08-11 2:35PM EDT139.000.100.000.000.00-123012.50%
ABBV220812P001400002022-08-11 3:58PM EDT140.000.170.000.000.00-10806.25%
ABBV220812P001410002022-08-11 3:54PM EDT141.000.360.000.000.00-8003.13%
ABBV220812P001420002022-08-11 3:49PM EDT142.000.760.000.000.00-18300.39%
ABBV220812P001430002022-08-11 3:57PM EDT143.001.250.000.000.00-7000.00%
ABBV220812P001440002022-08-11 1:30PM EDT144.001.630.000.000.00-2300.00%
ABBV220812P001450002022-08-11 3:52PM EDT145.003.050.000.000.00-4000.00%
ABBV220812P001460002022-08-11 11:13AM EDT146.004.700.000.000.00-100.00%
ABBV220812P001470002022-08-11 11:15AM EDT147.006.000.000.000.00-200.00%
ABBV220812P001480002022-08-10 10:00AM EDT148.008.210.000.000.00-500.00%
ABBV220812P001490002022-08-04 11:09AM EDT149.008.790.000.000.00-100.00%
ABBV220812P001500002022-08-08 1:40PM EDT150.0011.750.000.000.00-1300.00%
ABBV220812P001525002022-08-05 1:46PM EDT152.5013.460.000.000.00-800.00%
ABBV220812P001550002022-07-29 1:29PM EDT155.0013.810.000.000.00-200.00%
ABBV220812P001600002022-07-27 1:03PM EDT160.0011.160.000.000.00-1100.00%
ABBV220812P001700002022-07-15 1:23PM EDT170.0016.830.000.000.00--00.00%
ABBV220812P001750002022-07-29 9:57AM EDT175.0033.250.000.000.00-100.00%