Singapore markets close in 5 hours 3 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616C000700002022-11-23 9:30AM EST70.0090.0989.3590.50+90.09--153.96%
ABBV230616C000950002022-08-16 12:03PM EST95.0049.4548.0549.250.00-2340.00%
ABBV230616C001000002022-10-26 11:36AM EST100.0053.8260.0061.050.00-2044.23%
ABBV230616C001050002022-10-31 8:36AM EST105.0042.4055.1056.250.00-19641.79%
ABBV230616C001100002022-11-14 3:00PM EST110.0045.7550.6551.500.00-38539.53%
ABBV230616C001150002022-11-18 2:20PM EST115.0041.9145.9546.850.00-211637.63%
ABBV230616C001200002022-11-25 12:28PM EST120.0041.9041.4042.25+2.15+5.41%217735.73%
ABBV230616C001250002022-11-17 11:13AM EST125.0030.2037.0537.800.00-38034.16%
ABBV230616C001300002022-11-25 10:56AM EST130.0034.1032.7533.60+0.69+2.07%611033.10%
ABBV230616C001350002022-11-25 10:42AM EST135.0029.7528.6529.65+0.95+3.30%2601,49832.32%
ABBV230616C001400002022-11-22 11:09AM EST140.0024.5324.7525.550.00-81,81430.62%
ABBV230616C001450002022-11-22 9:34AM EST145.0020.7021.1022.050.00-32,47030.01%
ABBV230616C001500002022-11-25 9:59AM EST150.0018.7017.8518.45+0.55+3.03%11,91228.60%
ABBV230616C001550002022-11-23 9:53AM EST155.0015.7514.7515.400.00-157827.87%
ABBV230616C001600002022-11-25 12:49PM EST160.0012.0512.0512.45-0.12-0.99%441,07026.75%
ABBV230616C001650002022-11-25 11:12AM EST165.0010.009.3010.00+0.45+4.71%37995126.06%
ABBV230616C001700002022-11-25 12:11PM EST170.007.757.307.60+0.35+4.73%151,03124.81%
ABBV230616C001750002022-11-25 12:44PM EST175.005.745.555.85+0.24+4.36%221,32924.28%
ABBV230616C001800002022-11-25 12:49PM EST180.004.224.004.40-0.03-0.71%31,66923.76%
ABBV230616C001850002022-11-25 11:42AM EST185.003.232.933.25-0.02-0.62%146423.32%
ABBV230616C001900002022-11-25 11:01AM EST190.002.451.882.36+0.10+4.26%442522.95%
ABBV230616C001950002022-11-21 10:26AM EST195.001.351.411.790.00-1313123.03%
ABBV230616C002000002022-11-23 2:19PM EST200.001.140.991.270.00-39822.75%
ABBV230616C002100002022-11-16 10:07AM EST210.000.450.410.720.00-11823.05%
ABBV230616C002200002022-11-23 12:13PM EST220.000.710.000.750.00-21726.20%
ABBV230616C002300002022-11-23 1:00PM EST230.000.190.040.620.00-21227.93%
ABBV230616C002400002022-11-23 12:51PM EST240.000.130.020.480.00-62829.10%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230616P000700002022-11-23 12:53PM EST70.000.190.050.560.00-81854.05%
ABBV230616P000750002022-11-23 12:58PM EST75.000.270.100.330.00-614050.54%
ABBV230616P000800002022-11-23 1:01PM EST80.000.360.110.540.00-25150.59%
ABBV230616P000850002022-11-15 11:10AM EST85.000.450.140.640.00-18448.12%
ABBV230616P000900002022-10-31 8:30AM EST90.001.050.200.820.00-1048646.46%
ABBV230616P000950002022-11-11 1:24PM EST95.000.960.500.920.00-136043.71%
ABBV230616P001000002022-11-25 11:12AM EST100.000.700.471.06-0.30-30.00%11,06541.30%
ABBV230616P001050002022-11-18 11:01AM EST105.001.170.511.240.00-1029039.09%
ABBV230616P001100002022-11-22 10:09AM EST110.001.201.051.180.00-275035.11%
ABBV230616P001150002022-11-23 1:13PM EST115.001.471.301.480.00-51,76833.59%
ABBV230616P001200002022-11-25 12:25PM EST120.001.831.801.94-0.04-2.14%92,04732.56%
ABBV230616P001250002022-11-25 11:00AM EST125.002.322.222.42-0.10-4.13%51,26331.14%
ABBV230616P001300002022-11-25 12:24PM EST130.003.002.893.10-0.10-3.23%973,38830.07%
ABBV230616P001350002022-11-25 10:32AM EST135.003.763.653.95-0.14-3.59%168929.07%
ABBV230616P001400002022-11-25 12:23PM EST140.004.854.705.00-0.15-3.00%11,41528.11%
ABBV230616P001450002022-11-23 2:52PM EST145.006.305.906.450.00-574727.61%
ABBV230616P001500002022-11-25 12:48PM EST150.007.777.408.00-0.08-1.02%293526.70%
ABBV230616P001550002022-11-25 12:35PM EST155.009.409.409.75-0.25-2.59%242025.64%
ABBV230616P001600002022-11-25 11:47AM EST160.0011.5511.5011.80-0.75-6.10%189224.58%
ABBV230616P001650002022-11-23 2:00PM EST165.0014.3513.8514.350.00-210323.89%
ABBV230616P001700002022-11-23 9:35AM EST170.0016.2016.7017.200.00-126923.12%
ABBV230616P001750002022-04-07 9:00AM EST175.0021.3030.6031.600.00--1146.92%
ABBV230616P001800002022-11-18 3:15PM EST180.0027.0823.4024.100.00-12922.04%
ABBV230616P001850002022-04-12 9:11AM EST185.0029.8537.2539.050.00-1147.95%
ABBV230616P001950002022-09-15 2:25PM EST195.0053.1551.2552.650.00-21559.98%
ABBV230616P002000002022-05-17 9:31AM EST200.0049.2564.2565.500.00--1579.65%
ABBV230616P002100002022-04-19 9:13AM EST210.0058.0161.7563.450.00-10157.73%
ABBV230616P002200002022-04-07 12:48PM EST220.0052.1067.8069.800.00--152.77%
ABBV230616P002400002022-04-17 11:12PM EST240.0077.8085.2587.950.00--153.99%