Singapore markets open in 5 hours 12 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.04-0.36 (-0.22%)
As of 02:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120C000425002022-11-22 11:30AM EST42.50116.60122.30123.850.00-131200.10%
ABBV230120C000450002022-10-28 8:45AM EST45.0098.43114.30115.500.00-700.00%
ABBV230120C000475002022-04-12 2:43PM EST47.50120.23105.60107.600.00-1180.00%
ABBV230120C000500002022-10-12 2:34PM EST50.0090.9099.30101.650.00-98100.00%
ABBV230120C000550002022-04-12 2:32PM EST55.00112.2098.15100.100.00-73000.00%
ABBV230120C000600002022-10-12 2:56PM EST60.0080.0889.8091.200.00-521540.00%
ABBV230120C000650002022-10-13 9:58AM EST65.0074.6084.8586.500.00-2270.00%
ABBV230120C000700002022-10-12 2:00PM EST70.0070.2580.0081.650.00-47060.00%
ABBV230120C000725002022-10-24 2:30PM EST72.5080.2586.7587.750.00-100.00%
ABBV230120C000750002022-11-09 1:08PM EST75.0075.0089.8590.700.00-116106.15%
ABBV230120C000775002022-11-30 3:55PM EST77.5083.5587.5088.100.00-77103.61%
ABBV230120C000800002022-12-06 11:43AM EST80.0082.9484.8585.650.00-56196.58%
ABBV230120C000825002022-10-13 9:59AM EST82.5057.2767.4569.150.00-290.00%
ABBV230120C000850002022-12-08 1:30PM EST85.0080.9079.9580.65+1.35+1.70%11092.09%
ABBV230120C000875002022-11-11 10:21AM EST87.5059.6177.6078.150.00-1191.99%
ABBV230120C000900002022-12-01 12:26PM EST90.0070.7075.0075.750.00-34988.28%
ABBV230120C000925002022-04-12 2:10PM EST92.5075.6961.1063.350.00-5800.00%
ABBV230120C000950002022-12-07 12:40PM EST95.0070.1070.0070.850.00-27083.20%
ABBV230120C000975002022-10-03 2:06PM EST97.5041.3448.5050.950.00-190.00%
ABBV230120C001000002022-12-01 2:51PM EST100.0062.2565.0565.700.00-644974.61%
ABBV230120C001050002022-12-05 9:30AM EST105.0058.3760.1560.850.00-230972.07%
ABBV230120C001100002022-12-07 9:49AM EST110.0054.4055.1055.700.00-11,37062.84%
ABBV230120C001150002022-12-08 12:58PM EST115.0050.7950.2550.75+0.15+0.30%62,58859.47%
ABBV230120C001200002022-12-08 11:30AM EST120.0045.5545.2045.80+1.10+2.47%22,55753.52%
ABBV230120C001250002022-12-07 3:55PM EST125.0040.3540.3040.85-0.40-0.98%585453.83%
ABBV230120C001300002022-12-08 11:46AM EST130.0035.9035.3035.850.00-83,20747.68%
ABBV230120C001350002022-12-08 12:26PM EST135.0030.5530.3030.90-0.08-0.26%24,42442.29%
ABBV230120C001400002022-12-08 11:44AM EST140.0025.9025.5026.00+0.25+0.97%94,34137.35%
ABBV230120C001450002022-12-08 12:42PM EST145.0021.0620.8021.15-0.03-0.14%35,69532.68%
ABBV230120C001500002022-12-08 1:41PM EST150.0016.8716.2516.50+0.07+0.42%33111,65029.05%
ABBV230120C001550002022-12-08 2:06PM EST155.0012.0011.8512.05+0.05+0.42%1013,92625.60%
ABBV230120C001600002022-12-08 2:00PM EST160.008.518.008.20-0.06-0.70%427,05723.56%
ABBV230120C001650002022-12-08 2:19PM EST165.005.074.905.10-0.28-5.23%1169,85322.23%
ABBV230120C001700002022-12-08 2:07PM EST170.002.762.692.78-0.11-3.83%839,48020.96%
ABBV230120C001750002022-12-08 1:57PM EST175.001.431.291.38-0.09-5.92%7711,51120.41%
ABBV230120C001800002022-12-08 12:31PM EST180.000.660.590.64-0.04-5.71%202,87520.31%
ABBV230120C001850002022-12-08 1:30PM EST185.000.300.260.30+0.04+15.38%81,71820.70%
ABBV230120C001900002022-12-07 2:05PM EST190.000.160.110.180.00-21,85622.17%
ABBV230120C001950002022-12-02 3:30PM EST195.000.080.050.120.00-595623.83%
ABBV230120C002000002022-12-07 12:54PM EST200.000.070.020.100.00-41,74626.07%
ABBV230120C002100002022-11-30 11:12AM EST210.000.060.000.070.00-18348530.08%
ABBV230120C002200002022-12-08 12:10PM EST220.000.040.000.14-0.03-42.86%212138.38%
ABBV230120C002300002022-11-17 9:30AM EST230.000.080.000.150.00-119943.75%
ABBV230120C002400002022-08-22 12:28PM EST240.000.070.000.350.00-12,16354.83%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230120P000425002022-11-28 9:49AM EST42.500.010.000.010.00-31,043118.75%
ABBV230120P000450002022-11-18 10:41AM EST45.000.020.000.110.00-321,408142.19%
ABBV230120P000475002022-07-29 11:47AM EST47.500.100.000.390.00-570158.79%
ABBV230120P000500002022-10-28 12:34PM EST50.000.030.000.180.00-500138.67%
ABBV230120P000550002022-11-11 10:24AM EST55.000.060.000.110.00-21282121.09%
ABBV230120P000600002022-11-30 11:35AM EST60.000.010.000.050.00-1901,432103.13%
ABBV230120P000650002022-11-30 1:47PM EST65.000.050.000.110.00-4071,624103.52%
ABBV230120P000700002022-11-30 11:39AM EST70.000.010.000.070.00-2782,25091.41%
ABBV230120P000725002022-11-08 3:19PM EST72.500.100.010.030.00-140882.81%
ABBV230120P000750002022-11-21 10:04AM EST75.000.030.010.030.00-54,81779.69%
ABBV230120P000775002022-11-30 11:41AM EST77.500.010.010.050.00-51280779.69%
ABBV230120P000800002022-11-28 11:18AM EST80.000.040.010.040.00-91,34175.00%
ABBV230120P000825002022-11-30 11:55AM EST82.500.060.010.060.00-580374.61%
ABBV230120P000850002022-12-05 3:38PM EST85.000.020.010.070.00-102,78872.66%
ABBV230120P000875002022-11-23 12:42PM EST87.500.040.020.140.00-38087775.59%
ABBV230120P000900002022-11-23 12:38PM EST90.000.040.010.100.00-2102,32469.34%
ABBV230120P000925002022-11-18 3:49PM EST92.500.080.010.320.00-261,26976.27%
ABBV230120P000950002022-12-08 9:30AM EST95.000.050.050.26-0.01-16.67%12,31572.46%
ABBV230120P000975002022-12-08 9:30AM EST97.500.070.010.47+0.01+16.67%422,12673.93%
ABBV230120P001000002022-12-08 11:17AM EST100.000.100.040.12+0.07+233.33%14,07860.94%
ABBV230120P001050002022-12-08 1:33PM EST105.000.060.020.10+0.01+20.00%24,09853.52%
ABBV230120P001100002022-12-07 2:22PM EST110.000.100.050.270.00-354,28855.27%
ABBV230120P001150002022-12-07 1:51PM EST115.000.090.010.280.00-44,67354.49%
ABBV230120P001200002022-12-07 1:46PM EST120.000.170.090.290.00-106,77549.22%
ABBV230120P001250002022-12-07 1:46PM EST125.000.140.100.300.00-346,93344.04%
ABBV230120P001300002022-12-08 12:04PM EST130.000.240.080.34+0.08+50.00%45,20639.67%
ABBV230120P001350002022-12-08 2:21PM EST135.000.240.200.29-0.03-11.11%174,74633.35%
ABBV230120P001400002022-12-08 12:55PM EST140.000.380.340.41-0.04-9.52%178,25930.40%
ABBV230120P001450002022-12-08 1:30PM EST145.000.600.570.64-0.09-13.04%149,10228.00%
ABBV230120P001500002022-12-08 2:28PM EST150.001.081.051.12-0.17-13.60%194,63926.51%
ABBV230120P001550002022-12-08 2:01PM EST155.001.871.891.96-0.10-5.08%141,85825.32%
ABBV230120P001600002022-12-08 2:03PM EST160.003.203.203.30-0.26-7.51%4063324.24%
ABBV230120P001650002022-12-08 2:05PM EST165.005.305.255.40-0.27-4.85%770123.72%
ABBV230120P001700002022-12-07 2:23PM EST170.008.358.158.300.00-182,31223.57%
ABBV230120P001750002022-12-08 9:54AM EST175.0012.2511.8012.05+0.45+3.81%139724.44%
ABBV230120P001800002022-11-11 11:43AM EST180.0032.3316.1016.400.00-102426.32%
ABBV230120P001850002022-10-25 12:51PM EST185.0035.0025.6526.700.00-14557.87%
ABBV230120P001900002022-11-14 2:37PM EST190.0036.2025.5026.150.00-1234.03%
ABBV230120P001950002022-06-10 10:50AM EST195.0053.4743.6044.850.00-21107.57%
ABBV230120P002000002022-11-03 10:46AM EST200.0055.6736.4037.350.00-10051.88%
ABBV230120P002100002022-07-29 8:57AM EST210.0067.2573.2075.050.00-11190.49%
ABBV230120P002200002022-07-08 12:03PM EST220.0068.2781.4582.850.00-10192.04%