Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.60+0.52 (+0.37%)
At close: 04:03PM EDT
142.25 -0.35 (-0.25%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002022-07-14 2:24PM EDT55.0095.4087.0088.600.00-2947.80%
ABBV240119C000600002022-07-26 1:28PM EDT60.0093.7282.1583.850.00-6545.97%
ABBV240119C000650002022-02-18 1:18PM EDT65.0078.5092.5096.000.00-11101.59%
ABBV240119C000700002022-07-13 3:21PM EDT70.0083.2072.4074.000.00-700039.71%
ABBV240119C000750002022-06-23 2:16PM EDT75.0073.4573.4575.100.00-21057.96%
ABBV240119C000800002022-07-13 3:16PM EDT80.0073.0562.7564.400.00-14335.41%
ABBV240119C000850002022-06-23 2:57PM EDT85.0063.9063.8565.350.00-505050.20%
ABBV240119C000900002022-08-09 3:44PM EDT90.0052.3753.5055.100.00-1012032.26%
ABBV240119C000950002022-07-11 1:11PM EDT95.0059.5547.7548.950.00-13724.68%
ABBV240119C000975002022-07-15 3:10PM EDT97.5057.8147.1548.150.00-115629.66%
ABBV240119C001000002022-07-29 10:50AM EDT100.0044.2545.0046.250.00-59929.98%
ABBV240119C001050002022-08-11 2:08PM EDT105.0040.7540.8542.250.00-123029.60%
ABBV240119C001100002022-08-10 2:35PM EDT110.0035.4536.8538.550.00-524229.51%
ABBV240119C001150002022-08-05 10:36AM EDT115.0031.2833.0534.900.00-1016629.09%
ABBV240119C001200002022-08-08 2:43PM EDT120.0027.7729.6030.700.00-534627.32%
ABBV240119C001250002022-08-08 2:16PM EDT125.0024.0426.3027.350.00-165426.87%
ABBV240119C001300002022-08-12 2:23PM EDT130.0023.5023.2524.55+1.93+8.95%241026.98%
ABBV240119C001350002022-08-12 2:37PM EDT135.0020.9820.3021.30+0.54+2.64%140726.02%
ABBV240119C001400002022-08-12 12:44PM EDT140.0018.2217.9018.80+0.21+1.17%12,15125.91%
ABBV240119C001450002022-08-10 3:30PM EDT145.0015.1015.2516.300.00-322925.46%
ABBV240119C001500002022-08-10 3:55PM EDT150.0013.0013.2014.400.00-943125.58%
ABBV240119C001550002022-08-12 1:32PM EDT155.0011.7511.2512.00+0.75+6.82%32,72924.66%
ABBV240119C001600002022-08-12 1:13PM EDT160.009.919.5510.45+0.81+8.90%240024.69%
ABBV240119C001650002022-08-12 11:41AM EDT165.008.248.059.15+0.20+2.49%178424.83%
ABBV240119C001700002022-08-04 3:56PM EDT170.006.506.557.750.00-121624.56%
ABBV240119C001750002022-08-10 10:48AM EDT175.005.505.556.600.00-157824.42%
ABBV240119C001800002022-08-12 2:35PM EDT180.004.854.705.300.00-129323.75%
ABBV240119C001850002022-08-12 9:33AM EDT185.004.123.805.05-0.21-4.85%879424.78%
ABBV240119C001900002022-08-10 9:40AM EDT190.003.653.105.000.00-139826.11%
ABBV240119C001950002022-08-01 11:42AM EDT195.002.942.574.150.00-2034325.71%
ABBV240119C002000002022-08-11 1:18PM EDT200.002.492.112.580.00-148323.29%
ABBV240119C002100002022-08-11 12:01PM EDT210.001.671.371.810.00-224123.24%
ABBV240119C002200002022-07-21 3:21PM EDT220.001.810.861.270.00-28423.24%
ABBV240119C002300002022-08-10 10:21AM EDT230.000.750.751.040.00-10032823.98%
ABBV240119C002400002022-08-11 11:56AM EDT240.000.700.500.860.00-16324.66%
ABBV240119C002500002022-08-12 2:35PM EDT250.000.370.020.72-0.04-9.76%126125.31%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002022-08-01 12:05PM EDT55.000.920.121.350.00-121951.01%
ABBV240119P000600002022-06-08 11:36AM EDT60.001.230.221.430.00-71747.44%
ABBV240119P000650002022-06-22 10:39AM EDT65.001.220.501.710.00-15045.41%
ABBV240119P000700002022-08-12 10:26AM EDT70.001.601.331.79+0.02+1.27%114842.18%
ABBV240119P000750002022-07-11 2:36PM EDT75.001.501.842.220.00-111940.89%
ABBV240119P000800002022-08-08 10:39AM EDT80.002.501.902.470.00-471238.60%
ABBV240119P000850002022-08-05 3:50PM EDT85.003.102.412.970.00-11,53237.28%
ABBV240119P000900002022-08-02 3:17PM EDT90.003.533.003.550.00-16836.02%
ABBV240119P000950002022-08-12 12:56PM EDT95.003.903.904.25-0.15-3.70%31,01034.92%
ABBV240119P000975002022-07-19 1:21PM EDT97.503.853.954.600.00-10820334.28%
ABBV240119P001000002022-08-12 2:35PM EDT100.004.684.355.00-0.22-4.49%145633.72%
ABBV240119P001050002022-08-12 12:26PM EDT105.005.755.155.95-0.05-0.86%131532.79%
ABBV240119P001100002022-08-08 3:35PM EDT110.007.306.456.950.00-138731.71%
ABBV240119P001150002022-08-12 11:32AM EDT115.008.107.208.20-0.75-8.47%228530.91%
ABBV240119P001200002022-08-10 9:49AM EDT120.0010.208.809.650.00-255330.20%
ABBV240119P001250002022-08-12 11:56AM EDT125.0010.9110.0011.35-1.15-9.54%137929.64%
ABBV240119P001300002022-08-12 11:56AM EDT130.0012.7612.2013.05-0.19-1.47%131328.79%
ABBV240119P001350002022-08-12 11:15AM EDT135.0014.9713.0014.85-0.23-1.51%116627.83%
ABBV240119P001400002022-08-12 1:52PM EDT140.0016.7616.3517.40-2.24-11.79%71,44927.74%
ABBV240119P001450002022-08-05 9:39AM EDT145.0021.2518.5519.800.00-1020827.11%
ABBV240119P001500002022-08-12 1:53PM EDT150.0021.8721.3022.50-1.43-6.14%526226.64%
ABBV240119P001550002022-08-03 9:49AM EDT155.0025.2824.1525.300.00-163326.02%
ABBV240119P001600002022-07-29 10:38AM EDT160.0028.5027.3528.350.00-154925.48%
ABBV240119P001650002022-07-22 9:47AM EDT165.0028.5030.6531.650.00-121525.03%
ABBV240119P001700002022-08-12 2:35PM EDT170.0034.4532.7035.20+1.50+4.55%1724.68%
ABBV240119P001750002022-08-09 2:23PM EDT175.0040.4037.4038.900.00-17124.29%
ABBV240119P001800002022-05-13 3:54PM EDT180.0037.3742.6544.750.00-11027.40%
ABBV240119P001850002022-06-13 3:17PM EDT185.0050.0540.1541.550.00-15160.00%
ABBV240119P001900002022-06-14 10:47AM EDT190.0055.2044.1045.450.00-660.00%
ABBV240119P001950002022-07-06 12:29PM EDT195.0048.8357.2058.300.00-2129.26%
ABBV240119P002000002022-08-01 10:55AM EDT200.0060.9058.3059.750.00-1922.75%
ABBV240119P002100002022-07-25 12:12PM EDT210.0062.0067.8069.150.00-2923.15%
ABBV240119P002200002022-06-17 3:13PM EDT220.0083.2170.8072.250.00-21170.00%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%