Singapore markets close in 6 hours 52 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.69+0.26 (+0.18%)
At close: 04:01PM EDT
148.09 +0.40 (+0.27%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002023-10-03 10:54AM EDT55.0092.3591.0095.00+1.35+1.48%11488.67%
ABBV240119C000600002023-10-03 3:57PM EDT60.0087.4986.0090.000.00-3381.45%
ABBV240119C000650002023-10-04 1:51PM EDT65.0081.9580.5084.95+0.35+0.43%24856.64%
ABBV240119C000700002023-10-04 1:56PM EDT70.0076.9075.5079.95-6.40-7.68%210451.56%
ABBV240119C000750002023-10-04 2:46PM EDT75.0071.9570.5075.00+0.60+0.84%11050.20%
ABBV240119C000800002023-10-04 2:55PM EDT80.0067.2566.5569.05+0.80+1.20%2476.49%
ABBV240119C000850002023-10-03 11:08AM EDT85.0061.5061.6563.600.00-3364.06%
ABBV240119C000900002023-08-23 11:44AM EDT90.0057.5062.7063.450.00-11996.26%
ABBV240119C000950002023-08-31 10:29AM EDT95.0054.0054.0054.550.00-42460.50%
ABBV240119C000975002023-06-20 2:25PM EDT97.5042.1545.8546.650.00-451530.00%
ABBV240119C001000002023-08-31 2:19PM EDT100.0048.5049.0049.800.00-116455.93%
ABBV240119C001050002023-09-11 2:25PM EDT105.0044.4342.2044.450.00-21,19850.81%
ABBV240119C001100002023-10-03 3:59PM EDT110.0038.0537.2539.800.00-13,76147.95%
ABBV240119C001150002023-10-02 3:23PM EDT115.0033.9032.4534.800.00-477942.54%
ABBV240119C001200002023-09-21 9:31AM EDT120.0033.1528.3029.550.00-241935.73%
ABBV240119C001250002023-09-20 3:13PM EDT125.0030.0423.6525.100.00-376533.63%
ABBV240119C001300002023-09-29 1:02PM EDT130.0021.2819.5020.000.00-266527.83%
ABBV240119C001350002023-10-04 1:04PM EDT135.0015.4015.5015.85-1.75-10.20%884626.05%
ABBV240119C001400002023-10-04 1:04PM EDT140.0011.6511.6012.05-0.85-6.80%511,14024.45%
ABBV240119C001450002023-10-04 3:52PM EDT145.008.658.458.70+0.45+5.49%83,62323.02%
ABBV240119C001500002023-10-04 12:01PM EDT150.005.905.605.95+0.30+5.36%67,47721.92%
ABBV240119C001550002023-10-04 1:43PM EDT155.003.453.603.85-0.20-5.48%2811,04621.11%
ABBV240119C001600002023-10-04 3:16PM EDT160.002.192.182.32+0.24+12.31%306,85220.38%
ABBV240119C001650002023-10-04 3:34PM EDT165.001.261.191.36-0.08-5.97%569,01020.07%
ABBV240119C001700002023-10-04 3:40PM EDT170.000.720.670.78+0.14+24.14%21311,76119.98%
ABBV240119C001750002023-10-04 3:48PM EDT175.000.390.380.52+0.03+8.33%139,18720.78%
ABBV240119C001800002023-10-04 3:49PM EDT180.000.220.180.27-0.28-56.00%34,68020.51%
ABBV240119C001850002023-10-04 10:51AM EDT185.000.250.010.24+0.10+66.67%23,48222.29%
ABBV240119C001900002023-10-03 10:01AM EDT190.000.050.050.750.00-14,37430.38%
ABBV240119C001950002023-10-03 9:33AM EDT195.000.020.020.210.00-103,42525.88%
ABBV240119C002000002023-10-02 3:59PM EDT200.000.050.010.150.00-911,55926.42%
ABBV240119C002100002023-09-26 11:22AM EDT210.000.240.020.20+0.19+380.00%338931.20%
ABBV240119C002200002023-10-03 1:54PM EDT220.000.010.000.300.00-25452036.72%
ABBV240119C002300002023-06-26 9:32AM EDT230.000.020.000.000.00-452512.50%
ABBV240119C002400002023-08-10 3:50PM EDT240.000.070.000.240.00-519041.75%
ABBV240119C002500002023-08-10 3:50PM EDT250.000.170.000.050.00-551036.91%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002023-09-27 2:37PM EDT55.000.030.010.050.00-325566.80%
ABBV240119P000600002023-08-02 11:27AM EDT60.000.050.000.750.00-13983.98%
ABBV240119P000650002023-10-04 1:38PM EDT65.000.050.020.15+0.02+66.67%107962.70%
ABBV240119P000700002023-09-27 9:53AM EDT70.000.010.010.200.00-260458.98%
ABBV240119P000750002023-10-03 10:56AM EDT75.000.050.010.450.00-228760.11%
ABBV240119P000800002023-10-02 1:42PM EDT80.000.070.080.460.00-21,29556.30%
ABBV240119P000850002023-10-03 3:17PM EDT85.000.240.020.390.00-22,24254.52%
ABBV240119P000900002023-10-04 2:02PM EDT90.000.300.100.29+0.15+100.00%417647.12%
ABBV240119P000950002023-10-03 10:01AM EDT95.000.200.080.300.00-11,57442.82%
ABBV240119P000975002023-09-27 11:26AM EDT97.500.180.080.560.00-21,83545.56%
ABBV240119P001000002023-10-02 3:57PM EDT100.000.220.100.600.00-81,34743.80%
ABBV240119P001050002023-10-02 3:55PM EDT105.000.330.200.700.00-1722,77640.50%
ABBV240119P001100002023-10-02 10:07AM EDT110.000.650.280.800.00-21,28537.04%
ABBV240119P001150002023-09-29 12:06PM EDT115.000.510.550.660.00-12,11131.08%
ABBV240119P001200002023-10-04 3:48PM EDT120.000.910.870.99-0.09-9.00%22,74929.69%
ABBV240119P001250002023-10-04 3:48PM EDT125.001.331.271.41-0.09-6.34%174,71528.00%
ABBV240119P001300002023-10-04 2:11PM EDT130.002.081.852.00-0.07-3.26%43,18626.34%
ABBV240119P001350002023-10-04 1:25PM EDT135.003.002.742.98-0.05-1.64%186,83125.34%
ABBV240119P001400002023-10-04 9:35AM EDT140.004.104.004.20-0.55-11.83%56,57423.91%
ABBV240119P001450002023-10-04 1:53PM EDT145.006.305.806.00+0.15+2.44%1514,87823.00%
ABBV240119P001500002023-10-04 12:31PM EDT150.008.158.158.35-0.35-4.12%465,23622.22%
ABBV240119P001550002023-10-03 3:51PM EDT155.0011.5810.8511.450.00-112,68222.10%
ABBV240119P001600002023-10-03 2:11PM EDT160.0015.8814.7015.250.00-22,62922.77%
ABBV240119P001650002023-10-02 1:34PM EDT165.0019.2518.9019.500.00-232223.90%
ABBV240119P001700002023-09-19 1:57PM EDT170.0017.8523.2024.300.00-52726.65%
ABBV240119P001750002023-09-18 11:44AM EDT175.0022.6527.8029.500.00-103530.99%
ABBV240119P001800002023-09-15 2:45PM EDT180.0028.2032.2535.100.00-11337.08%
ABBV240119P001850002023-03-27 2:50PM EDT185.0028.9524.4025.350.00-3280.00%
ABBV240119P001900002023-05-11 11:25AM EDT190.0044.5851.8552.850.00-4071.79%
ABBV240119P001950002023-01-12 4:50PM EDT195.0043.3042.4043.800.00-200.00%
ABBV240119P002000002023-03-14 2:12PM EDT200.0048.6736.8537.950.00-120.00%
ABBV240119P002100002023-05-24 9:44AM EDT210.0068.2572.4074.800.00-1088.90%
ABBV240119P002200002022-09-15 3:24PM EDT220.0077.8875.7577.800.00-2067.09%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%