Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.60+0.52 (+0.37%)
At close: 04:03PM EDT
142.39 -0.21 (-0.15%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002022-08-01 9:52AM EDT42.5097.7299.25100.900.00-55103.03%
ABBV230120C000450002022-07-14 9:43AM EDT45.00105.3596.7598.500.00-1161.33%
ABBV230120C000475002022-04-12 3:43PM EDT47.50120.23105.60107.600.00-118203.49%
ABBV230120C000500002022-07-13 3:57PM EDT50.00102.3591.7593.900.00-1551073.05%
ABBV230120C000550002022-04-12 3:32PM EDT55.00112.2098.15100.100.00-7300179.42%
ABBV230120C000600002022-07-13 3:52PM EDT60.0092.4082.2083.950.00-7105468.80%
ABBV230120C000650002022-07-14 3:01PM EDT65.0085.8477.3078.950.00-487164.11%
ABBV230120C000700002022-07-14 12:51PM EDT70.0079.9572.3574.050.00-818960.11%
ABBV230120C000725002022-03-18 1:26PM EDT72.5085.8088.8091.550.00-570181.21%
ABBV230120C000750002022-07-13 3:47PM EDT75.0077.3067.3569.500.00-1602858.50%
ABBV230120C000775002022-07-13 3:58PM EDT77.5074.7864.5566.600.00-57750.27%
ABBV230120C000800002022-07-13 3:21PM EDT80.0073.1562.3064.100.00-7007050.10%
ABBV230120C000825002022-07-25 9:32AM EDT82.5067.3759.6061.650.00-102958.79%
ABBV230120C000850002022-08-10 3:27PM EDT85.0056.0057.5559.250.00-17957.03%
ABBV230120C000875002022-07-28 9:58AM EDT87.5060.1555.0056.700.00-51753.98%
ABBV230120C000900002022-07-18 9:43AM EDT90.0063.6052.5553.900.00-35948.83%
ABBV230120C000925002022-04-12 3:10PM EDT92.5075.6961.1063.350.00-580102.50%
ABBV230120C000950002022-08-08 1:21PM EDT95.0044.1547.4048.650.00-13941.90%
ABBV230120C000975002022-07-29 1:47PM EDT97.5045.3945.2547.000.00-1022546.33%
ABBV230120C001000002022-08-11 11:54AM EDT100.0043.1042.7544.650.00-145344.91%
ABBV230120C001050002022-07-29 10:58AM EDT105.0036.9038.1039.900.00-133641.63%
ABBV230120C001100002022-08-03 9:41AM EDT110.0033.3333.7535.300.00-51,41838.97%
ABBV230120C001150002022-08-11 1:21PM EDT115.0029.8029.2029.950.00-32,65932.58%
ABBV230120C001200002022-08-12 10:29AM EDT120.0023.7224.8526.25-1.31-5.23%32,72633.42%
ABBV230120C001250002022-08-11 12:33PM EDT125.0020.9020.7022.200.00-386931.82%
ABBV230120C001300002022-08-12 10:29AM EDT130.0016.0416.9517.65-1.36-7.82%33,48128.00%
ABBV230120C001350002022-08-12 1:25PM EDT135.0013.6413.5014.10+1.39+11.35%13,88626.70%
ABBV230120C001400002022-08-12 3:59PM EDT140.0010.8010.3011.05+0.25+2.37%63,69825.84%
ABBV230120C001450002022-08-12 3:17PM EDT145.007.957.808.75+0.05+0.63%223,92825.94%
ABBV230120C001500002022-08-12 3:42PM EDT150.005.755.606.55-0.16-2.71%710,02925.26%
ABBV230120C001550002022-08-12 2:56PM EDT155.004.053.904.20-0.20-4.71%161,42723.00%
ABBV230120C001600002022-08-12 2:26PM EDT160.002.702.542.90-0.21-7.22%234,40722.58%
ABBV230120C001650002022-08-12 1:47PM EDT165.001.801.621.97-0.20-10.00%1054,64422.33%
ABBV230120C001700002022-08-12 2:21PM EDT170.001.200.981.29-0.10-7.69%102,74422.05%
ABBV230120C001750002022-08-12 3:13PM EDT175.000.800.620.86-0.02-2.44%122,42022.03%
ABBV230120C001800002022-08-12 12:20PM EDT180.000.500.310.61-0.02-3.85%112,84622.41%
ABBV230120C001850002022-08-12 2:35PM EDT185.000.740.300.71+0.41+124.24%21,69625.20%
ABBV230120C001900002022-08-11 11:32AM EDT190.000.420.100.710.00-41,68127.12%
ABBV230120C001950002022-08-11 11:32AM EDT195.000.370.100.580.00-491627.83%
ABBV230120C002000002022-08-11 11:45AM EDT200.000.280.100.490.00-51,84528.64%
ABBV230120C002100002022-08-12 11:22AM EDT210.000.160.000.18-0.07-30.43%133027.15%
ABBV230120C002200002022-08-12 12:57PM EDT220.000.060.000.29-0.22-78.57%25031.98%
ABBV230120C002300002022-08-12 11:19AM EDT230.000.100.000.24-0.01-9.09%316233.67%
ABBV230120C002400002022-07-21 3:18PM EDT240.000.020.000.150.00-1182,16433.89%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002022-08-08 11:01AM EDT42.500.080.010.370.00-8078081.84%
ABBV230120P000450002022-08-03 11:17AM EDT45.000.080.000.190.00-91,43771.48%
ABBV230120P000475002022-07-29 12:47PM EDT47.500.100.000.420.00-57075.78%
ABBV230120P000500002022-07-29 9:59AM EDT50.000.100.010.280.00-11,73268.85%
ABBV230120P000550002022-07-12 11:07AM EDT55.000.150.000.530.00-228368.51%
ABBV230120P000600002022-08-01 1:56PM EDT60.000.060.000.490.00-111,35261.96%
ABBV230120P000650002022-08-02 2:49PM EDT65.000.220.010.350.00-21,54854.20%
ABBV230120P000700002022-08-04 1:49PM EDT70.000.300.150.420.00-12,30553.03%
ABBV230120P000725002022-06-24 12:41PM EDT72.500.430.060.700.00-241053.08%
ABBV230120P000750002022-08-02 12:35PM EDT75.000.280.070.550.00-54,79954.13%
ABBV230120P000775002022-07-14 9:36AM EDT77.500.500.060.480.00-728450.44%
ABBV230120P000800002022-08-12 3:09PM EDT80.000.350.250.49-0.03-7.89%101,35648.29%
ABBV230120P000825002022-08-12 12:47PM EDT82.500.390.090.76-0.03-7.14%181250.12%
ABBV230120P000850002022-07-18 3:51PM EDT85.000.420.090.700.00-12,81447.00%
ABBV230120P000875002022-08-11 11:52AM EDT87.500.530.330.690.00-590644.61%
ABBV230120P000900002022-08-11 11:52AM EDT90.000.590.370.720.00-52,26642.80%
ABBV230120P000925002022-07-29 12:00PM EDT92.500.900.411.000.00-11,26943.68%
ABBV230120P000950002022-08-04 1:56PM EDT95.000.900.460.980.00-12,33141.26%
ABBV230120P000975002022-08-11 11:35AM EDT97.500.750.600.970.00-22,05839.01%
ABBV230120P001000002022-08-12 12:03PM EDT100.000.880.801.040.00-13,98437.50%
ABBV230120P001050002022-08-12 10:04AM EDT105.001.200.931.19-0.02-1.64%14,08134.50%
ABBV230120P001100002022-08-11 3:25PM EDT110.001.871.321.620.00-114,29933.12%
ABBV230120P001150002022-08-12 2:00PM EDT115.002.001.832.09-0.48-19.35%14,09631.32%
ABBV230120P001200002022-08-11 3:19PM EDT120.003.002.522.800.00-296,49730.01%
ABBV230120P001250002022-08-12 2:05PM EDT125.003.673.253.80-0.08-2.13%24,14129.04%
ABBV230120P001300002022-08-11 1:51PM EDT130.005.184.605.050.00-64,42928.02%
ABBV230120P001350002022-08-12 11:31AM EDT135.006.806.206.65-0.50-6.85%53,69227.14%
ABBV230120P001400002022-08-12 11:31AM EDT140.008.827.958.65+0.07+0.80%75,47426.39%
ABBV230120P001450002022-08-11 1:05PM EDT145.0011.079.6511.100.00-282,00525.82%
ABBV230120P001500002022-08-11 12:48PM EDT150.0014.0713.3513.950.00-12,44125.28%
ABBV230120P001550002022-08-10 10:12AM EDT155.0019.4016.4517.500.00-158025.64%
ABBV230120P001600002022-08-11 12:30PM EDT160.0021.1020.2021.050.00-1046625.04%
ABBV230120P001650002022-07-29 11:40AM EDT165.0027.2523.4525.250.00-241025.65%
ABBV230120P001700002022-07-29 9:57AM EDT170.0028.9728.0029.600.00-41,22726.11%
ABBV230120P001750002022-08-03 12:08PM EDT175.0033.4033.1034.650.00-141328.99%
ABBV230120P001800002022-08-11 10:47AM EDT180.0039.6537.3539.100.00-11928.98%
ABBV230120P001850002022-07-28 11:03AM EDT185.0036.5542.1044.200.00-15131.78%
ABBV230120P001900002022-07-11 12:38PM EDT190.0038.5048.9050.500.00-225639.90%
ABBV230120P001950002022-06-10 11:50AM EDT195.0053.4743.6044.850.00-210.00%
ABBV230120P002000002022-08-08 9:30AM EDT200.0062.3257.2058.950.00-11336.68%
ABBV230120P002100002022-07-29 9:57AM EDT210.0067.2567.2568.900.00-1140.09%
ABBV230120P002200002022-07-08 1:03PM EDT220.0068.2781.4582.850.00-1059.28%