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
142.47 +0.39 (+0.27%)
Pre-market: 05:48AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220916C000900002022-08-01 11:31AM EDT90.0050.360.000.000.00-300.00%
ABBV220916C001000002022-08-11 3:04PM EDT100.0042.800.000.000.00-300.00%
ABBV220916C001100002022-08-02 3:54PM EDT110.0030.760.000.000.00-200.00%
ABBV220916C001200002022-08-10 3:26PM EDT120.0021.000.000.000.00-600.00%
ABBV220916C001250002022-08-04 10:47AM EDT125.0016.400.000.000.00-200.00%
ABBV220916C001300002022-08-10 3:08PM EDT130.0011.600.000.000.00-100.00%
ABBV220916C001350002022-08-11 11:23AM EDT135.008.750.000.000.00-700.00%
ABBV220916C001400002022-08-11 3:57PM EDT140.005.530.000.000.00-31300.00%
ABBV220916C001450002022-08-11 3:57PM EDT145.002.850.000.000.00-81301.56%
ABBV220916C001500002022-08-11 3:45PM EDT150.001.140.000.000.00-62603.13%
ABBV220916C001550002022-08-11 3:57PM EDT155.000.420.000.000.00-14806.25%
ABBV220916C001600002022-08-11 3:28PM EDT160.000.150.000.000.00-1,43406.25%
ABBV220916C001650002022-08-11 1:39PM EDT165.000.070.000.000.00-27012.50%
ABBV220916C001700002022-08-11 1:39PM EDT170.000.130.000.000.00-84012.50%
ABBV220916C001750002022-08-11 11:45AM EDT175.000.050.000.000.00-81012.50%
ABBV220916C001800002022-08-01 11:10AM EDT180.000.030.000.000.00-2012.50%
ABBV220916C001900002022-08-01 12:00PM EDT190.000.010.000.000.00-1025.00%
ABBV220916C001950002022-07-20 12:48PM EDT195.000.040.000.000.00-43025.00%
ABBV220916C002000002022-07-22 2:50PM EDT200.000.020.000.000.00-1025.00%
ABBV220916C002100002022-07-19 2:32PM EDT210.000.030.000.000.00-22025.00%
ABBV220916C002200002022-08-11 9:30AM EDT220.000.020.000.000.00-1025.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220916P001000002022-08-01 12:54PM EDT100.000.140.000.000.00-10025.00%
ABBV220916P001050002022-08-01 11:18AM EDT105.000.210.000.000.00-1025.00%
ABBV220916P001100002022-08-11 1:18PM EDT110.000.090.000.000.00-1012.50%
ABBV220916P001150002022-08-10 2:53PM EDT115.000.190.000.000.00-16012.50%
ABBV220916P001200002022-08-11 3:51PM EDT120.000.240.000.000.00-13012.50%
ABBV220916P001250002022-08-11 3:52PM EDT125.000.450.000.000.00-26012.50%
ABBV220916P001300002022-08-11 3:18PM EDT130.000.830.000.000.00-7406.25%
ABBV220916P001350002022-08-11 3:47PM EDT135.001.620.000.000.00-10803.13%
ABBV220916P001400002022-08-11 3:57PM EDT140.003.030.000.000.00-24401.56%
ABBV220916P001450002022-08-11 2:10PM EDT145.005.450.000.000.00-35400.00%
ABBV220916P001500002022-08-11 3:14PM EDT150.008.740.000.000.00-5800.00%
ABBV220916P001550002022-08-11 11:01AM EDT155.0013.700.000.000.00-800.00%
ABBV220916P001600002022-08-11 1:27PM EDT160.0017.130.000.000.00-100.00%
ABBV220916P001650002022-08-09 3:38PM EDT165.0024.500.000.000.00-7700.00%
ABBV220916P001700002022-07-13 11:22AM EDT170.0018.950.000.000.00-200.00%