Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.30+1.63 (+1.06%)
At close: 04:03PM EDT
155.69 +0.39 (+0.25%)
Pre-market: 04:46AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002023-03-15 3:40PM EDT55.0098.490.000.000.00-100.00%
ABBV240119C000600002023-02-03 4:51PM EDT60.0085.0096.0096.750.00-2662.87%
ABBV240119C000650002023-01-12 12:36PM EDT65.0088.7486.8088.350.00-45450.00%
ABBV240119C000700002023-02-03 4:26PM EDT70.0075.7086.0086.900.00-2254.41%
ABBV240119C000750002023-02-02 4:24PM EDT75.0070.5081.1081.900.00-102050.71%
ABBV240119C000800002022-12-06 12:43PM EDT80.0083.2982.4584.100.00-5581.24%
ABBV240119C000850002023-01-12 1:32PM EDT85.0069.3067.2568.750.00-2560.00%
ABBV240119C000900002023-02-07 1:56PM EDT90.0056.0457.7558.650.00-301460.00%
ABBV240119C000950002023-03-15 10:51AM EDT95.0058.450.000.000.00-400.00%
ABBV240119C000975002023-03-15 10:29AM EDT97.5056.250.000.000.00-400.00%
ABBV240119C001000002023-03-10 2:35PM EDT100.0050.000.000.000.00-100.00%
ABBV240119C001050002023-03-15 2:54PM EDT105.0049.870.000.000.00-900.00%
ABBV240119C001100002023-03-20 12:48PM EDT110.0047.500.000.000.00-100.00%
ABBV240119C001150002023-03-22 12:56PM EDT115.0042.300.000.000.00-100.00%
ABBV240119C001200002023-03-23 3:59PM EDT120.0038.600.000.000.00-200.00%
ABBV240119C001250002023-03-15 12:58PM EDT125.0031.900.000.000.00-200.00%
ABBV240119C001300002023-03-23 11:29AM EDT130.0030.600.000.000.00-300.00%
ABBV240119C001350002023-03-22 3:06PM EDT135.0025.320.000.000.00-200.00%
ABBV240119C001400002023-03-23 11:01AM EDT140.0023.090.000.000.00-600.00%
ABBV240119C001450002023-03-21 3:53PM EDT145.0020.450.000.000.00-100.00%
ABBV240119C001500002023-03-23 2:41PM EDT150.0015.800.000.000.00-700.00%
ABBV240119C001550002023-03-23 3:58PM EDT155.0013.350.000.000.00-2700.00%
ABBV240119C001600002023-03-23 2:59PM EDT160.0010.600.000.000.00-1100.78%
ABBV240119C001650002023-03-23 1:04PM EDT165.008.650.000.000.00-901.56%
ABBV240119C001700002023-03-23 1:08PM EDT170.006.700.000.000.00-1903.13%
ABBV240119C001750002023-03-23 2:35PM EDT175.005.050.000.000.00-703.13%
ABBV240119C001800002023-03-23 2:35PM EDT180.003.800.000.000.00-403.13%
ABBV240119C001850002023-03-23 10:20AM EDT185.002.740.000.000.00-103.13%
ABBV240119C001900002023-03-23 12:01PM EDT190.002.080.000.000.00-1,34106.25%
ABBV240119C001950002023-03-21 11:11AM EDT195.001.580.000.000.00-2506.25%
ABBV240119C002000002023-03-22 1:13PM EDT200.001.100.000.000.00-8306.25%
ABBV240119C002100002023-03-23 10:16AM EDT210.000.610.000.000.00-406.25%
ABBV240119C002200002023-03-17 3:34PM EDT220.000.440.000.000.00-206.25%
ABBV240119C002300002023-03-23 10:36AM EDT230.000.280.000.000.00-206.25%
ABBV240119C002400002023-03-22 12:03PM EDT240.000.170.000.000.00-2012.50%
ABBV240119C002500002023-03-23 1:50PM EDT250.000.070.000.000.00-60012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002023-03-23 1:15PM EDT55.000.170.000.000.00-4025.00%
ABBV240119P000600002023-03-06 3:18PM EDT60.000.150.000.000.00-10025.00%
ABBV240119P000650002023-03-20 10:58AM EDT65.000.300.000.000.00-2025.00%
ABBV240119P000700002023-02-23 4:33PM EDT70.000.280.000.000.00-2012.50%
ABBV240119P000750002023-03-16 12:18PM EDT75.000.330.000.000.00-1012.50%
ABBV240119P000800002023-03-15 10:15AM EDT80.000.520.000.000.00-1012.50%
ABBV240119P000850002023-03-21 12:20PM EDT85.000.650.000.000.00-1012.50%
ABBV240119P000900002023-03-22 3:03PM EDT90.000.820.000.000.00-1012.50%
ABBV240119P000950002023-03-21 12:36PM EDT95.000.900.000.000.00-1012.50%
ABBV240119P000975002023-02-24 4:25PM EDT97.501.090.000.000.00-3012.50%
ABBV240119P001000002023-03-23 1:59PM EDT100.001.220.000.000.00-1012.50%
ABBV240119P001050002023-03-17 9:30AM EDT105.001.450.000.000.00-106.25%
ABBV240119P001100002023-03-21 11:08AM EDT110.001.800.000.000.00-2006.25%
ABBV240119P001150002023-03-21 11:12AM EDT115.002.230.000.000.00-4206.25%
ABBV240119P001200002023-03-20 3:59PM EDT120.002.900.000.000.00-1506.25%
ABBV240119P001250002023-03-17 2:12PM EDT125.004.050.000.000.00-106.25%
ABBV240119P001300002023-03-22 1:03PM EDT130.004.320.000.000.00-203.13%
ABBV240119P001350002023-03-23 12:40PM EDT135.005.300.000.000.00-46203.13%
ABBV240119P001400002023-03-22 2:52PM EDT140.006.600.000.000.00-403.13%
ABBV240119P001450002023-03-23 1:41PM EDT145.008.300.000.000.00-401.56%
ABBV240119P001500002023-03-22 1:12PM EDT150.0010.020.000.000.00-300.78%
ABBV240119P001550002023-03-23 10:02AM EDT155.0012.240.000.000.00-100.10%
ABBV240119P001600002023-03-20 12:34PM EDT160.0014.750.000.000.00-500.00%
ABBV240119P001650002023-03-09 4:41PM EDT165.0021.600.000.000.00-200.00%
ABBV240119P001700002023-03-16 3:15PM EDT170.0021.150.000.000.00-700.00%
ABBV240119P001750002023-03-20 9:30AM EDT175.0025.800.000.000.00-300.00%
ABBV240119P001800002023-03-23 2:41PM EDT180.0028.000.000.000.00-200.00%
ABBV240119P001850002023-02-13 1:44PM EDT185.0033.1532.8033.450.00-22422.49%
ABBV240119P001900002023-03-17 12:46PM EDT190.0037.300.000.000.00-700.00%
ABBV240119P001950002023-01-12 4:50PM EDT195.0043.3042.4043.800.00-2027.12%
ABBV240119P002000002023-03-14 2:12PM EDT200.0048.670.000.000.00-100.00%
ABBV240119P002100002022-10-04 11:10AM EDT210.0070.0065.0066.600.00-1949.24%
ABBV240119P002200002022-09-15 3:24PM EDT220.0077.8875.7577.800.00-2053.07%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%