Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.60+0.52 (+0.37%)
At close: 04:03PM EDT
142.35 -0.25 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220819C000700002022-07-19 10:37AM EDT70.0079.8070.5573.350.00-925302.05%
ABBV220819C000750002022-07-13 3:14PM EDT75.0078.0965.5568.450.00-70283.30%
ABBV220819C000900002022-07-20 12:20PM EDT90.0060.1050.7554.250.00--1249.61%
ABBV220819C001000002022-07-29 10:35AM EDT100.0042.4341.7544.200.00-31145.31%
ABBV220819C001050002022-01-18 11:33AM EDT105.0031.8939.8040.800.00--1210.99%
ABBV220819C001100002022-08-12 11:49AM EDT110.0032.1031.9533.50+0.13+0.41%23492.19%
ABBV220819C001150002022-08-12 11:13AM EDT115.0026.8026.8029.10+2.58+10.65%21294.43%
ABBV220819C001200002022-08-04 12:26PM EDT120.0019.9622.0523.350.00-6962.70%
ABBV220819C001250002022-08-04 12:26PM EDT125.0015.0615.7018.350.00-61377.25%
ABBV220819C001300002022-08-10 3:08PM EDT130.0010.3212.0013.700.00-12867.92%
ABBV220819C001310002022-08-05 11:02AM EDT131.008.8511.1012.250.00-11053.91%
ABBV220819C001320002022-08-12 12:45PM EDT132.0010.608.6011.75+2.30+27.71%41461.33%
ABBV220819C001330002022-08-05 11:18AM EDT133.007.057.6010.400.00-5750.34%
ABBV220819C001340002022-08-08 12:09PM EDT134.005.708.159.450.00-71247.71%
ABBV220819C001350002022-08-12 2:29PM EDT135.007.287.158.50+2.93+67.36%615544.97%
ABBV220819C001360002022-08-12 2:22PM EDT136.006.306.207.20+0.95+17.76%324035.28%
ABBV220819C001370002022-08-12 2:22PM EDT137.005.375.356.60+0.69+14.74%321038.92%
ABBV220819C001380002022-08-11 11:55AM EDT138.003.703.805.70-1.25-25.25%110136.43%
ABBV220819C001390002022-08-12 3:56PM EDT139.003.853.754.70-0.13-3.27%1025632.13%
ABBV220819C001400002022-08-12 3:59PM EDT140.003.263.153.45+0.01+0.31%17195123.95%
ABBV220819C001410002022-08-12 3:54PM EDT141.002.342.502.61-0.22-8.59%9540721.58%
ABBV220819C001420002022-08-12 3:59PM EDT142.001.841.841.97-0.09-4.66%3831,47621.02%
ABBV220819C001430002022-08-12 3:53PM EDT143.001.301.231.43-0.15-10.34%34736820.56%
ABBV220819C001440002022-08-12 3:50PM EDT144.000.860.811.00-0.14-14.00%16587820.26%
ABBV220819C001450002022-08-12 3:59PM EDT145.000.580.540.63-0.10-14.71%1,4483,49619.41%
ABBV220819C001460002022-08-12 3:59PM EDT146.000.350.330.40-0.11-23.91%21687419.29%
ABBV220819C001470002022-08-12 3:58PM EDT147.000.210.190.25-0.18-46.15%16748819.39%
ABBV220819C001480002022-08-12 3:33PM EDT148.000.120.110.15-0.08-40.00%8245219.43%
ABBV220819C001490002022-08-12 3:27PM EDT149.000.080.080.13-0.10-55.56%461621.29%
ABBV220819C001500002022-08-12 3:52PM EDT150.000.070.060.07-0.03-30.00%1,6338,88521.00%
ABBV220819C001525002022-08-12 12:07PM EDT152.500.020.020.07-0.05-71.43%51,15226.37%
ABBV220819C001550002022-08-12 3:59PM EDT155.000.030.020.030.00-225,55227.74%
ABBV220819C001575002022-08-12 1:08PM EDT157.500.040.000.04-0.02-33.33%4348133.59%
ABBV220819C001600002022-08-12 3:20PM EDT160.000.010.010.04-0.02-66.67%3117,09037.89%
ABBV220819C001625002022-08-12 3:34PM EDT162.500.020.000.04+0.01+100.00%5121242.19%
ABBV220819C001650002022-08-12 3:42PM EDT165.000.020.010.03-0.01-33.33%815,42344.92%
ABBV220819C001675002022-08-09 9:57AM EDT167.500.030.000.040.00-16,96850.59%
ABBV220819C001700002022-08-12 3:42PM EDT170.000.020.000.03-0.01-33.33%123,06352.73%
ABBV220819C001725002022-07-26 2:34PM EDT172.500.080.000.110.00--160.94%
ABBV220819C001750002022-08-10 3:35PM EDT175.000.050.000.110.00-42,60864.84%
ABBV220819C001775002022-07-18 1:19PM EDT177.500.050.000.110.00--10068.75%
ABBV220819C001800002022-08-12 3:42PM EDT180.000.020.000.02-0.02-50.00%21,81360.16%
ABBV220819C001850002022-08-01 1:07PM EDT185.000.020.000.060.00-1242874.22%
ABBV220819C001900002022-08-02 10:00AM EDT190.000.010.000.050.00-814978.91%
ABBV220819C001950002022-06-24 11:18AM EDT195.000.040.000.060.00-6135987.11%
ABBV220819C002000002022-08-03 11:27AM EDT200.000.010.000.010.00-185378.13%
ABBV220819C002100002022-07-01 10:54AM EDT210.000.020.000.120.00-2847113.28%
ABBV220819C002250002022-08-02 1:36PM EDT225.000.010.000.140.00-1101132.81%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220819P000700002022-06-29 11:02AM EDT70.000.100.000.100.00-5141203.13%
ABBV220819P000750002022-06-10 12:49PM EDT75.000.070.000.750.00-3279243.36%
ABBV220819P000800002022-06-28 11:35AM EDT80.000.050.000.130.00-6090172.66%
ABBV220819P000850002022-06-29 11:22AM EDT85.000.030.000.200.00-6082164.84%
ABBV220819P000900002022-07-25 10:16AM EDT90.000.010.000.100.00-30144135.94%
ABBV220819P000950002022-08-05 9:32AM EDT95.000.040.000.100.00-151121.09%
ABBV220819P001000002022-08-02 12:19PM EDT100.000.010.000.050.00-454899.22%
ABBV220819P001050002022-08-11 9:30AM EDT105.000.020.000.130.00-212397.27%
ABBV220819P001100002022-08-10 3:15PM EDT110.000.020.000.010.00-542,30462.50%
ABBV220819P001150002022-08-11 9:44AM EDT115.000.010.000.100.00-256668.75%
ABBV220819P001200002022-08-12 11:19AM EDT120.000.010.000.14-0.04-80.00%21,89059.38%
ABBV220819P001250002022-08-12 3:42PM EDT125.000.010.000.110.00-1052,79450.68%
ABBV220819P001270002022-08-11 2:00PM EDT127.000.06--0.00---0.00%
ABBV220819P001280002022-08-11 1:39PM EDT128.000.060.000.150.00-1345.51%
ABBV220819P001290002022-08-12 11:42AM EDT129.000.040.000.19-0.02-33.33%116044.92%
ABBV220819P001300002022-08-12 3:41PM EDT130.000.040.000.12-0.03-42.86%647,37938.38%
ABBV220819P001310002022-08-12 10:11AM EDT131.000.100.000.10-0.07-41.18%114134.57%
ABBV220819P001320002022-08-12 3:15PM EDT132.000.050.020.10-0.19-79.17%113332.03%
ABBV220819P001330002022-08-12 3:38PM EDT133.000.060.050.11-0.14-70.00%2048829.98%
ABBV220819P001340002022-08-12 3:22PM EDT134.000.090.060.16-0.10-52.63%1533229.59%
ABBV220819P001350002022-08-12 3:42PM EDT135.000.110.100.13-0.15-57.69%1264,20625.59%
ABBV220819P001360002022-08-12 3:42PM EDT136.000.170.150.18-0.17-50.00%5127924.71%
ABBV220819P001370002022-08-12 3:44PM EDT137.000.220.200.25-0.25-53.19%3448723.78%
ABBV220819P001380002022-08-12 3:41PM EDT138.000.340.250.35-0.26-43.33%7842722.95%
ABBV220819P001390002022-08-12 3:47PM EDT139.000.490.400.49-0.41-45.56%14941722.17%
ABBV220819P001400002022-08-12 3:50PM EDT140.000.670.580.69-0.38-36.19%2292,91721.51%
ABBV220819P001410002022-08-12 3:59PM EDT141.000.990.840.99-0.51-34.00%16673121.31%
ABBV220819P001420002022-08-12 3:59PM EDT142.001.301.181.30-0.67-34.01%2261,04320.12%
ABBV220819P001430002022-08-12 2:50PM EDT143.001.931.611.82-0.33-14.60%16439320.44%
ABBV220819P001440002022-08-12 2:52PM EDT144.002.342.072.58-0.50-17.61%2223522.66%
ABBV220819P001450002022-08-12 3:00PM EDT145.003.002.723.10-0.70-18.92%1223,10520.46%
ABBV220819P001460002022-08-12 3:36PM EDT146.003.953.554.00-0.50-11.24%1549122.78%
ABBV220819P001470002022-08-11 3:08PM EDT147.005.304.255.000.00-532826.37%
ABBV220819P001480002022-08-12 10:13AM EDT148.007.754.755.85+1.55+25.00%1735626.86%
ABBV220819P001490002022-08-11 11:06AM EDT149.008.156.206.85+0.20+2.52%127829.96%
ABBV220819P001500002022-08-12 1:37PM EDT150.007.706.307.80-0.22-2.78%6014,37431.79%
ABBV220819P001525002022-08-10 9:46AM EDT152.5012.609.0010.550.00-26944.78%
ABBV220819P001550002022-08-12 3:29PM EDT155.0012.7511.5012.95+0.35+2.82%121549.41%
ABBV220819P001575002022-07-28 3:47PM EDT157.508.7514.4515.450.00-28056.01%
ABBV220819P001600002022-08-10 12:53PM EDT160.0020.0017.2018.000.00-5011263.72%
ABBV220819P001650002022-08-11 1:27PM EDT165.0022.2621.5522.950.00-112274.12%
ABBV220819P001700002022-08-10 12:53PM EDT170.0030.0026.1028.050.00-255588.57%
ABBV220819P001750002022-08-10 3:07PM EDT175.0034.7032.2532.950.00-35517178.71%
ABBV220819P001800002022-08-01 3:45PM EDT180.0039.6536.3538.050.00-1010109.38%
ABBV220819P001850002022-03-21 12:18PM EDT185.0029.1029.4030.750.00-12190.00%
ABBV220819P001900002022-06-16 1:33PM EDT190.0053.4535.8537.550.00-100.00%
ABBV220819P001950002022-04-12 11:17AM EDT195.0029.2541.3043.650.00-100.00%
ABBV220819P002100002022-04-22 3:42PM EDT210.0055.5059.2060.650.00-110.00%