Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.22-1.08 (-0.70%)
At close: 04:01PM EDT
154.71 +0.49 (+0.32%)
Pre-market: 07:53AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616C000700002023-01-11 4:53PM EDT70.0086.9081.7583.600.00-200.00%
ABBV230616C000800002023-03-03 12:25PM EDT80.0075.350.000.000.00-330.00%
ABBV230616C000950002022-12-07 4:44PM EDT95.0070.4271.1072.200.00-3317145.01%
ABBV230616C001000002023-02-17 4:54PM EDT100.0051.8652.9056.000.00-11666.63%
ABBV230616C001050002023-02-28 2:23PM EDT105.0049.730.000.000.00-3960.00%
ABBV230616C001100002023-03-17 10:23AM EDT110.0045.820.000.000.00-1450.00%
ABBV230616C001150002023-03-08 3:21PM EDT115.0034.490.000.000.00-23800.00%
ABBV230616C001200002023-03-01 10:49AM EDT120.0034.240.000.000.00-21660.00%
ABBV230616C001250002023-03-17 2:04PM EDT125.0029.850.000.000.00-11060.00%
ABBV230616C001300002023-03-17 3:38PM EDT130.0025.100.000.000.00-11700.00%
ABBV230616C001350002023-03-17 3:55PM EDT135.0020.200.000.000.00-101,5170.00%
ABBV230616C001400002023-03-14 3:15PM EDT140.0014.880.000.000.00-151,8930.00%
ABBV230616C001450002023-03-17 3:32PM EDT145.0013.050.000.000.00-503,4100.00%
ABBV230616C001500002023-03-17 3:59PM EDT150.008.730.000.000.00-293,3670.00%
ABBV230616C001550002023-03-17 3:59PM EDT155.006.100.000.000.00-313,2720.39%
ABBV230616C001600002023-03-17 3:59PM EDT160.004.000.000.000.00-206,0721.56%
ABBV230616C001650002023-03-17 3:59PM EDT165.002.490.000.000.00-515,5783.13%
ABBV230616C001700002023-03-17 3:39PM EDT170.001.490.000.000.00-163,5473.13%
ABBV230616C001750002023-03-17 2:34PM EDT175.000.850.000.000.00-71,7146.25%
ABBV230616C001800002023-03-17 9:30AM EDT180.000.500.000.000.00-21,8996.25%
ABBV230616C001850002023-03-17 10:14AM EDT185.000.350.000.000.00-64876.25%
ABBV230616C001900002023-03-17 9:55AM EDT190.000.250.000.000.00-1042812.50%
ABBV230616C001950002023-03-13 1:40PM EDT195.000.110.000.000.00-115912.50%
ABBV230616C002000002023-03-07 3:52PM EDT200.000.050.000.000.00-1815712.50%
ABBV230616C002100002023-03-17 11:25AM EDT210.000.040.000.000.00-212012.50%
ABBV230616C002200002023-03-16 9:50AM EDT220.000.030.000.000.00-8444412.50%
ABBV230616C002300002022-12-30 1:43PM EDT230.000.100.000.230.00-21038.53%
ABBV230616C002400002023-02-02 11:54AM EDT240.000.010.000.300.00-13343.56%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616P000700002023-03-15 1:13PM EDT70.000.050.000.000.00-5210925.00%
ABBV230616P000750002023-03-10 3:40PM EDT75.000.090.000.000.00-213925.00%
ABBV230616P000800002023-03-16 2:14PM EDT80.000.110.000.000.00-15225.00%
ABBV230616P000850002023-02-03 3:10PM EDT85.000.190.040.280.00-27055.27%
ABBV230616P000900002023-02-03 1:04PM EDT90.000.230.060.410.00-148653.42%
ABBV230616P000950002023-03-16 10:56AM EDT95.000.180.000.000.00-352925.00%
ABBV230616P001000002023-03-16 10:56AM EDT100.000.240.000.000.00-31,10925.00%
ABBV230616P001050002023-03-16 2:37PM EDT105.000.280.000.000.00-327812.50%
ABBV230616P001100002023-03-16 11:27AM EDT110.000.360.000.000.00-198612.50%
ABBV230616P001150002023-03-17 9:30AM EDT115.000.480.000.000.00-12,22412.50%
ABBV230616P001200002023-03-17 11:11AM EDT120.000.640.000.000.00-22,41212.50%
ABBV230616P001250002023-03-17 3:59PM EDT125.001.080.000.000.00-11,86612.50%
ABBV230616P001300002023-03-17 11:34AM EDT130.001.300.000.000.00-24,0546.25%
ABBV230616P001350002023-03-17 10:37AM EDT135.001.680.000.000.00-42,2796.25%
ABBV230616P001400002023-03-17 3:55PM EDT140.002.780.000.000.00-193,9303.13%
ABBV230616P001450002023-03-17 3:55PM EDT145.004.050.000.000.00-253,7763.13%
ABBV230616P001500002023-03-17 3:55PM EDT150.005.700.000.000.00-253,4571.56%
ABBV230616P001550002023-03-17 3:55PM EDT155.007.950.000.000.00-31,8330.00%
ABBV230616P001600002023-03-17 3:59PM EDT160.0011.150.000.000.00-112,1790.00%
ABBV230616P001650002023-03-17 10:11AM EDT165.0012.750.000.000.00-13100.00%
ABBV230616P001700002023-03-17 3:59PM EDT170.0018.100.000.000.00-11,2530.00%
ABBV230616P001750002023-01-23 12:13PM EDT175.0025.9024.5025.250.00-11737.53%
ABBV230616P001800002023-03-17 3:26PM EDT180.0026.880.000.000.00-4330.00%
ABBV230616P001850002022-04-12 10:11AM EDT185.0029.8537.2539.050.00-1156.94%
ABBV230616P001950002023-01-13 11:07AM EDT195.0041.9442.2043.850.00-121546.03%
ABBV230616P002000002023-01-18 4:49PM EDT200.0050.8048.2049.400.00-21551.87%
ABBV230616P002100002022-04-19 10:13AM EDT210.0058.0161.7563.450.00-10172.34%
ABBV230616P002200002022-04-07 1:48PM EDT220.0052.1067.8069.800.00--159.89%
ABBV230616P002400002022-04-18 12:12AM EDT240.0077.8085.2587.950.00--151.71%