Singapore markets open in 3 hours 26 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.63+0.45 (+0.28%)
At close: 04:03PM EST
161.63 0.00 (0.00%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230519C000850002022-10-13 9:56AM EST85.0055.0065.5066.650.00--670.00%
ABBV230519C000900002022-11-17 12:45PM EST90.0063.3371.7572.750.00--554.74%
ABBV230519C001200002022-11-25 9:58AM EST120.0042.2642.8543.700.00-5637.10%
ABBV230519C001250002022-11-10 11:58AM EST125.0028.7538.1539.150.00-11335.39%
ABBV230519C001300002022-11-28 1:22PM EST130.0034.2233.8034.30+2.67+8.46%103732.10%
ABBV230519C001350002022-11-17 11:18AM EST135.0021.8829.5530.100.00-1631.17%
ABBV230519C001400002022-11-29 1:01PM EST140.0022.4625.4025.850.00-114729.50%
ABBV230519C001450002022-12-01 1:59PM EST145.0021.5221.5022.10+1.82+9.24%16828.80%
ABBV230519C001500002022-12-01 3:32PM EST150.0017.8817.9018.20+1.14+6.81%9620027.05%
ABBV230519C001550002022-12-01 3:04PM EST155.0014.7114.6014.90+2.41+19.59%91,13326.19%
ABBV230519C001600002022-12-01 2:14PM EST160.0011.6811.6012.00+0.28+2.46%2341425.53%
ABBV230519C001650002022-12-01 2:41PM EST165.009.149.009.45+1.29+16.43%331,09324.88%
ABBV230519C001700002022-12-01 3:51PM EST170.007.006.857.15+0.77+12.36%2745424.00%
ABBV230519C001750002022-12-01 2:32PM EST175.005.145.005.40+0.84+19.53%2176923.58%
ABBV230519C001800002022-12-01 3:43PM EST180.003.643.603.95-0.01-0.27%101,02723.10%
ABBV230519C001850002022-12-01 9:42AM EST185.002.852.532.81+0.29+11.33%419922.64%
ABBV230519C001900002022-11-30 3:43PM EST190.001.781.741.960.00-418322.27%
ABBV230519C001950002022-12-01 3:32PM EST195.001.251.211.37+0.13+11.61%2010222.11%
ABBV230519C002000002022-12-01 11:50AM EST200.000.800.811.05+0.02+2.56%14322.56%
ABBV230519C002100002022-12-01 12:39PM EST210.000.430.350.51+0.04+10.26%1122.50%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230519P000700002022-11-29 11:14AM EST70.000.170.030.290.00-21654.30%
ABBV230519P000750002022-11-29 11:13AM EST75.000.170.040.260.00-3453.66%
ABBV230519P000800002022-11-11 2:31PM EST80.000.400.100.580.00-2251.66%
ABBV230519P000850002022-11-29 11:15AM EST85.000.250.070.390.00-31148.68%
ABBV230519P000900002022-11-28 10:32AM EST90.000.340.100.540.00-24147.44%
ABBV230519P000950002022-11-28 10:32AM EST95.000.390.130.410.00-21041.50%
ABBV230519P001000002022-11-29 2:30PM EST100.000.470.170.590.00-27140.60%
ABBV230519P001050002022-12-01 12:14PM EST105.000.620.230.62+0.10+19.23%34537.40%
ABBV230519P001100002022-11-29 2:48PM EST110.000.850.310.800.00-612335.82%
ABBV230519P001150002022-11-30 10:04AM EST115.001.090.800.870.00-121032.98%
ABBV230519P001200002022-12-01 3:55PM EST120.001.121.081.18-0.19-14.50%378931.85%
ABBV230519P001250002022-12-01 12:14PM EST125.001.611.461.57-0.01-0.62%1131830.68%
ABBV230519P001300002022-12-01 3:38PM EST130.002.031.952.06-0.09-4.25%319829.46%
ABBV230519P001350002022-12-01 11:46AM EST135.002.822.612.74-0.48-14.55%6316928.49%
ABBV230519P001400002022-12-01 2:51PM EST140.003.553.453.60-0.36-9.21%572627.52%
ABBV230519P001450002022-12-01 3:37PM EST145.004.604.504.70-0.40-8.00%19126.63%
ABBV230519P001500002022-12-01 3:43PM EST150.006.015.856.20-0.46-7.11%1722426.11%
ABBV230519P001550002022-11-30 3:01PM EST155.008.227.507.800.00-1232625.08%
ABBV230519P001600002022-12-01 10:37AM EST160.009.809.509.85-1.10-10.09%1435324.35%
ABBV230519P001650002022-11-30 10:01AM EST165.0014.2811.8512.300.00-112223.72%
ABBV230519P001700002022-12-01 3:38PM EST170.0014.9814.5015.05-1.17-7.24%143122.92%
ABBV230519P002000002022-11-18 2:57PM EST200.0045.1538.2539.700.00-1124.01%