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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221118C000750002022-08-01 9:38AM EDT75.0066.3567.3069.550.00--575.22%
ABBV221118C000900002022-08-01 11:31AM EDT90.0050.8651.8553.900.00--362.81%
ABBV221118C001000002022-08-12 3:31PM EDT100.0042.9542.3544.30+2.05+5.01%72354.74%
ABBV221118C001050002022-07-15 3:43PM EDT105.0049.3236.5039.650.00-1151.65%
ABBV221118C001100002022-08-12 3:52PM EDT110.0033.1732.9034.85+2.17+7.00%1347.13%
ABBV221118C001150002022-08-12 2:13PM EDT115.0028.5028.1029.80+0.80+2.89%31040.96%
ABBV221118C001200002022-08-10 1:39PM EDT120.0021.7023.9024.350.00-116632.51%
ABBV221118C001250002022-08-12 3:20PM EDT125.0019.5019.4019.90-0.80-3.94%35630.04%
ABBV221118C001300002022-08-09 2:20PM EDT130.0014.0515.3515.750.00-27328.08%
ABBV221118C001350002022-08-12 2:01PM EDT135.0011.6511.5012.05-0.11-0.94%32,00626.71%
ABBV221118C001400002022-08-12 2:23PM EDT140.008.358.458.80-0.30-3.47%12065525.44%
ABBV221118C001450002022-08-12 3:58PM EDT145.005.905.756.15-0.05-0.84%3672624.52%
ABBV221118C001500002022-08-12 3:31PM EDT150.003.803.654.00-0.07-1.81%291,25223.47%
ABBV221118C001550002022-08-12 3:59PM EDT155.002.332.162.59+0.03+1.30%511,92823.24%
ABBV221118C001600002022-08-12 2:44PM EDT160.001.311.121.40-0.21-13.82%492,10821.96%
ABBV221118C001650002022-08-12 3:59PM EDT165.000.760.670.87+0.02+2.70%252,60122.28%
ABBV221118C001700002022-08-12 1:17PM EDT170.000.420.300.48+0.01+2.44%123,11322.07%
ABBV221118C001750002022-08-12 9:44AM EDT175.000.340.150.44+0.06+21.43%23,03924.37%
ABBV221118C001800002022-08-12 1:17PM EDT180.000.150.100.19-0.11-42.31%62,22223.15%
ABBV221118C001850002022-08-09 12:11PM EDT185.000.650.100.390.00-223028.71%
ABBV221118C001900002022-08-02 11:30AM EDT190.000.700.000.550.00-316933.11%
ABBV221118C001950002022-08-12 1:38PM EDT195.000.080.000.27-0.10-55.56%19431.20%
ABBV221118C002000002022-08-12 9:50AM EDT200.000.160.050.16+0.06+60.00%427730.66%
ABBV221118C002100002022-08-08 2:58PM EDT210.000.070.000.750.00-74544.34%
ABBV221118C002200002022-08-08 3:06PM EDT220.000.030.000.270.00-2481040.67%
ABBV221118C002300002022-08-08 3:00PM EDT230.000.060.010.280.00-41,11944.29%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221118P000750002022-08-10 2:19PM EDT75.000.150.020.250.00-24010055.76%
ABBV221118P000800002022-08-10 2:33PM EDT80.000.140.100.280.00-604453.17%
ABBV221118P000850002022-08-01 10:43AM EDT85.000.270.010.340.00-14052.83%
ABBV221118P000900002022-08-10 2:42PM EDT90.000.240.040.450.00-2012650.17%
ABBV221118P000950002022-08-10 3:14PM EDT95.000.360.150.610.00-2146447.85%
ABBV221118P001000002022-08-11 1:38PM EDT100.000.490.300.520.00-227041.38%
ABBV221118P001050002022-08-09 11:11AM EDT105.000.670.480.740.00-14739.53%
ABBV221118P001100002022-08-12 1:34PM EDT110.000.770.630.85-0.20-20.62%198535.79%
ABBV221118P001150002022-08-12 1:02PM EDT115.001.111.001.17-0.04-3.48%187,55533.69%
ABBV221118P001200002022-08-12 1:34PM EDT120.001.511.331.60-0.13-7.93%2934631.57%
ABBV221118P001250002022-08-12 2:45PM EDT125.002.102.022.24-0.28-11.76%1850129.75%
ABBV221118P001300002022-08-12 2:59PM EDT130.003.253.053.20+0.01+0.31%1174228.32%
ABBV221118P001350002022-08-12 2:09PM EDT135.004.624.304.65+0.17+3.82%81,07327.48%
ABBV221118P001400002022-08-12 3:50PM EDT140.006.406.156.45-0.45-6.57%192,28626.32%
ABBV221118P001450002022-08-11 1:46PM EDT145.008.718.408.85-0.19-2.13%145925.56%
ABBV221118P001500002022-08-12 12:15PM EDT150.0011.8510.6011.80-1.61-11.96%746424.93%
ABBV221118P001550002022-08-12 3:29PM EDT155.0015.3614.8015.60-0.12-0.78%139425.73%
ABBV221118P001600002022-08-11 9:58AM EDT160.0020.4018.8019.550.00-228225.71%
ABBV221118P001650002022-08-03 3:14PM EDT165.0024.2522.8025.050.00-511532.04%
ABBV221118P001700002022-08-01 10:13AM EDT170.0030.0627.4029.500.00-211,18033.03%
ABBV221118P001750002022-08-02 10:46AM EDT175.0033.6532.4034.100.00-2234.13%
ABBV221118P001800002022-08-11 3:56PM EDT180.0038.4837.2539.150.00-16637.55%
ABBV221118P001950002022-05-03 10:58AM EDT195.0046.6251.6054.350.00-21747.38%
ABBV221118P002100002022-06-07 9:44AM EDT210.0064.2058.5561.450.00-160.00%