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
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217C001000002022-07-18 1:36PM EDT100.0052.5043.0544.550.00-21140.97%
ABBV230217C001050002022-08-12 12:07PM EDT105.0038.5538.5039.95-8.78-18.55%23238.79%
ABBV230217C001100002022-08-04 3:39PM EDT110.0031.7033.9535.350.00-62436.30%
ABBV230217C001150002022-08-04 3:35PM EDT115.0027.6929.6531.050.00-1234.77%
ABBV230217C001200002022-07-29 3:49PM EDT120.0027.7025.2527.000.00-101133.59%
ABBV230217C001250002022-08-10 1:47PM EDT125.0020.0121.3522.100.00-2529.14%
ABBV230217C001300002022-08-05 1:23PM EDT130.0015.7717.3519.550.00-101231.34%
ABBV230217C001350002022-08-10 11:05AM EDT135.0013.0014.2514.900.00-61126.82%
ABBV230217C001400002022-08-11 1:08PM EDT140.0011.6511.2011.900.00-132826.04%
ABBV230217C001450002022-08-04 3:31PM EDT145.008.018.709.700.00-536226.33%
ABBV230217C001500002022-08-11 2:38PM EDT150.006.806.307.450.00-2213625.62%
ABBV230217C001550002022-08-12 3:54PM EDT155.004.754.705.70-0.25-5.00%729225.29%
ABBV230217C001600002022-08-12 2:10PM EDT160.003.403.353.60+0.14+4.29%529923.02%
ABBV230217C001650002022-08-12 11:45AM EDT165.002.242.182.52-0.09-3.86%1014922.62%
ABBV230217C001700002022-08-11 2:34PM EDT170.001.721.521.770.00-1117422.47%
ABBV230217C001750002022-08-11 12:51PM EDT175.001.110.881.180.00-411022.13%
ABBV230217C001800002022-08-12 1:20PM EDT180.000.750.610.800.00-1132022.05%
ABBV230217C001850002022-08-12 9:39AM EDT185.000.650.190.99+0.03+4.84%12825.16%
ABBV230217C001900002022-07-26 2:10PM EDT190.001.300.080.760.00-11125.49%
ABBV230217C001950002022-07-19 12:57PM EDT195.000.810.040.670.00-3826.51%
ABBV230217C002000002022-08-12 1:20PM EDT200.000.160.050.30-0.17-51.52%101624.34%
ABBV230217C002100002022-07-29 10:26AM EDT210.000.150.080.400.00-2028.44%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217P000700002022-07-29 11:05AM EDT70.000.400.030.610.00-303150.00%
ABBV230217P000800002022-08-03 11:43AM EDT80.000.450.140.840.00-5549.66%
ABBV230217P000850002022-06-17 1:27PM EDT85.001.200.330.710.00-3843.63%
ABBV230217P000900002022-08-01 9:52AM EDT90.001.040.431.080.00-21843.30%
ABBV230217P000950002022-07-29 1:27PM EDT95.001.270.781.100.00-21539.26%
ABBV230217P001000002022-08-12 10:08AM EDT100.001.321.061.30-0.28-17.50%11,03736.71%
ABBV230217P001050002022-08-12 1:21PM EDT105.001.601.391.77-0.33-17.10%439135.62%
ABBV230217P001100002022-08-05 2:48PM EDT110.002.701.832.200.00-43,88333.72%
ABBV230217P001150002022-07-29 11:27AM EDT115.003.302.422.780.00-23932.05%
ABBV230217P001200002022-08-12 2:16PM EDT120.003.453.253.60-0.45-11.54%513030.79%
ABBV230217P001250002022-08-12 10:07AM EDT125.005.004.254.65+0.30+6.38%313329.64%
ABBV230217P001300002022-08-11 1:18PM EDT130.006.005.455.900.00-620428.39%
ABBV230217P001350002022-08-10 12:22PM EDT135.008.506.407.550.00-228327.50%
ABBV230217P001400002022-08-11 2:06PM EDT140.009.759.209.500.00-5324226.55%
ABBV230217P001450002022-08-04 11:41AM EDT145.0013.6011.2511.900.00-82625.86%
ABBV230217P001500002022-08-04 3:28PM EDT150.0016.8814.3514.700.00-26625.27%
ABBV230217P001550002022-07-29 11:51AM EDT155.0020.0017.1518.000.00-78125.05%
ABBV230217P001600002022-08-11 11:18AM EDT160.0022.1420.9022.150.00-41026.33%
ABBV230217P001650002022-07-18 3:13PM EDT165.0020.7024.3526.650.00--1128.09%
ABBV230217P001800002022-07-25 10:48AM EDT180.0031.7537.9539.400.00--128.15%
ABBV230217P001850002022-07-25 10:49AM EDT185.0036.1542.6044.150.00--429.19%