Singapore markets close in 4 hours 48 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.62+0.23 (+0.14%)
At close: 01:00PM EST
160.25 +0.63 (+0.39%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217C000700002022-10-20 1:15PM EST70.0073.3084.9585.750.00--20.00%
ABBV230217C000900002022-10-12 12:30PM EST90.0051.1160.1061.750.00--00.00%
ABBV230217C000950002022-11-17 12:45PM EST95.0058.3164.5565.500.00-5658.50%
ABBV230217C001000002022-11-14 11:24AM EST100.0053.7059.6560.500.00-11354.54%
ABBV230217C001050002022-09-21 2:10PM EST105.0038.0542.9544.300.00-1240.00%
ABBV230217C001100002022-10-04 8:33AM EST110.0031.1534.2036.450.00-140.00%
ABBV230217C001150002022-09-30 2:51PM EST115.0023.2033.9534.800.00-150.00%
ABBV230217C001200002022-11-21 12:18PM EST120.0037.3040.0040.800.00-21644.46%
ABBV230217C001250002022-11-22 11:01AM EST125.0034.8035.1035.950.00-22340.72%
ABBV230217C001300002022-11-10 12:05PM EST130.0021.9030.4531.150.00-52437.18%
ABBV230217C001350002022-11-25 10:16AM EST135.0026.7025.8526.45+0.88+3.41%25034.02%
ABBV230217C001400002022-11-23 3:06PM EST140.0021.7321.5022.050.00-174932.02%
ABBV230217C001450002022-11-25 10:02AM EST145.0018.2917.3017.80+0.89+5.11%490229.83%
ABBV230217C001500002022-11-25 12:24PM EST150.0013.9513.5513.85+0.47+3.49%491,66027.87%
ABBV230217C001550002022-11-25 12:37PM EST155.0010.3010.2010.45+0.07+0.68%288126.66%
ABBV230217C001600002022-11-25 12:32PM EST160.007.457.357.55+0.25+3.47%3073,33125.62%
ABBV230217C001650002022-11-25 12:41PM EST165.005.005.005.200.00-762,04324.74%
ABBV230217C001700002022-11-25 12:42PM EST170.003.253.203.40-0.10-2.99%361,38823.99%
ABBV230217C001750002022-11-25 12:39PM EST175.002.071.972.14-0.01-0.48%1652,11923.52%
ABBV230217C001800002022-11-25 12:19PM EST180.001.291.171.32+0.02+1.57%161,16423.33%
ABBV230217C001850002022-11-25 11:51AM EST185.000.760.670.80+0.03+4.11%59523.30%
ABBV230217C001900002022-11-23 2:39PM EST190.000.420.370.450.00-32523.07%
ABBV230217C001950002022-11-11 2:25PM EST195.000.150.100.490.00-2726.15%
ABBV230217C002000002022-11-21 12:26PM EST200.000.200.090.400.00-21627.56%
ABBV230217C002100002022-11-25 10:23AM EST210.000.090.050.13-0.03-25.00%2026.86%
ABBV230217C002200002022-11-21 3:54PM EST220.000.020.000.24+0.02--5933.55%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230217P000700002022-11-22 2:04PM EST70.000.060.010.250.00-19375.10%
ABBV230217P000750002022-11-21 3:53PM EST75.000.060.010.120.00-200263.67%
ABBV230217P000800002022-10-28 11:22AM EST80.000.210.030.140.00-1060.55%
ABBV230217P000850002022-11-16 1:35PM EST85.000.060.020.130.00-51654.69%
ABBV230217P000900002022-11-11 2:24PM EST90.000.160.030.130.00-21,09950.59%
ABBV230217P000950002022-11-23 3:42PM EST95.000.100.040.190.00-11651.90%
ABBV230217P001000002022-11-22 3:58PM EST100.000.090.050.170.00-11,06246.58%
ABBV230217P001050002022-11-25 10:26AM EST105.000.150.080.18-0.65-81.25%243042.58%
ABBV230217P001100002022-11-09 9:30AM EST110.000.580.100.250.00-13,92540.43%
ABBV230217P001150002022-11-21 1:21PM EST115.000.360.140.340.00-371,36638.21%
ABBV230217P001200002022-11-25 9:30AM EST120.000.450.260.490.00-247536.45%
ABBV230217P001250002022-11-22 12:26PM EST125.000.710.610.660.00-2161334.23%
ABBV230217P001300002022-11-23 10:24AM EST130.000.950.810.950.00-111,19232.59%
ABBV230217P001350002022-11-25 12:56PM EST135.001.351.291.38-0.05-3.57%675631.12%
ABBV230217P001400002022-11-25 12:07PM EST140.001.891.862.01-0.21-10.00%81,02229.81%
ABBV230217P001450002022-11-25 11:23AM EST145.002.732.712.90-0.18-6.19%869228.60%
ABBV230217P001500002022-11-25 12:59PM EST150.004.083.804.15-0.12-2.86%2341,72127.58%
ABBV230217P001550002022-11-25 12:22PM EST155.005.585.555.80-0.27-4.62%14458826.57%
ABBV230217P001600002022-11-25 12:34PM EST160.007.907.657.900.00-36426725.53%
ABBV230217P001650002022-11-25 10:52AM EST165.0010.4010.3510.60-0.30-2.80%3410724.82%
ABBV230217P001700002022-11-25 10:39AM EST170.0013.3213.4513.95-10.28-43.56%20224.64%
ABBV230217P001750002022-11-21 1:10PM EST175.0019.3517.4517.900.00-1825.19%
ABBV230217P001800002022-11-14 1:49PM EST180.0026.7021.6022.200.00-1226.00%
ABBV230217P001850002022-07-25 9:49AM EST185.0036.1546.3047.450.00--4101.29%
ABBV230217P002000002022-10-24 9:29AM EST200.0050.440.000.000.00--00.00%