Singapore markets open in 5 hours 49 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.02-0.38 (-0.23%)
As of 02:10PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119C000550002022-11-28 3:24PM EST55.00103.50109.60112.100.00-21158.03%
ABBV240119C000600002022-10-12 2:54PM EST60.0080.2989.9091.500.00-1000.00%
ABBV240119C000650002022-10-13 1:11PM EST65.0077.5784.9086.650.00-44440.00%
ABBV240119C000700002022-11-15 10:08AM EST70.0082.6095.0596.900.00-2254.94%
ABBV240119C000750002022-06-23 1:16PM EST75.0073.4573.4575.100.00-2100.00%
ABBV240119C000800002022-12-06 11:43AM EST80.0083.2985.3586.400.00-5544.17%
ABBV240119C000850002022-11-16 2:51PM EST85.0068.6880.6081.700.00-58042.84%
ABBV240119C000900002022-11-21 1:23PM EST90.0068.9275.8077.200.00-115142.33%
ABBV240119C000950002022-12-05 3:01PM EST95.0070.1871.1072.100.00-13738.72%
ABBV240119C000975002022-10-13 8:33AM EST97.5044.2754.7055.900.00-451580.00%
ABBV240119C001000002022-12-01 3:23PM EST100.0063.0066.2067.400.00-1010037.07%
ABBV240119C001050002022-12-06 9:48AM EST105.0060.5062.0562.550.00-213134.75%
ABBV240119C001100002022-12-05 9:30AM EST110.0055.9257.3558.250.00-324434.38%
ABBV240119C001150002022-12-05 3:41PM EST115.0051.7553.0554.100.00-116534.06%
ABBV240119C001200002022-12-07 12:42PM EST120.0049.0549.1550.000.00-240633.52%
ABBV240119C001250002022-12-07 3:29PM EST125.0044.7244.7545.550.00-162631.86%
ABBV240119C001300002022-12-07 3:55PM EST130.0041.4041.2542.150.00-641332.33%
ABBV240119C001350002022-12-08 12:50PM EST135.0037.9037.2038.35+2.56+7.24%1038631.57%
ABBV240119C001400002022-12-08 11:30AM EST140.0033.7533.5034.80+0.95+2.90%12,25631.02%
ABBV240119C001450002022-12-07 3:43PM EST145.0030.3030.4031.350.00-843130.36%
ABBV240119C001500002022-12-08 10:38AM EST150.0026.7427.2028.00-0.23-0.85%61,51429.60%
ABBV240119C001550002022-12-07 1:41PM EST155.0024.3324.0024.900.00-13,12128.97%
ABBV240119C001600002022-12-08 11:13AM EST160.0021.2021.2522.00-0.08-0.38%686228.38%
ABBV240119C001650002022-12-08 12:43PM EST165.0018.3518.5519.35+0.05+0.27%21,30927.88%
ABBV240119C001700002022-12-07 12:42PM EST170.0016.1016.0016.700.00-41,58127.10%
ABBV240119C001750002022-12-07 1:57PM EST175.0013.8613.8514.600.00-1576126.83%
ABBV240119C001800002022-12-08 1:30PM EST180.0012.1011.8512.20+1.00+9.01%448725.85%
ABBV240119C001850002022-12-08 1:39PM EST185.0010.2310.0010.60+0.23+2.30%141,20525.75%
ABBV240119C001900002022-12-08 1:08PM EST190.008.628.409.05+0.22+2.62%164625.46%
ABBV240119C001950002022-12-07 2:16PM EST195.007.357.107.600.00-3211,37925.06%
ABBV240119C002000002022-12-08 9:40AM EST200.005.905.956.40+0.23+4.06%3071,07324.79%
ABBV240119C002100002022-12-05 10:07AM EST210.003.484.104.500.00-127524.39%
ABBV240119C002200002022-12-07 1:35PM EST220.003.002.803.200.00-228124.26%
ABBV240119C002300002022-11-18 10:21AM EST230.001.231.852.260.00-238324.17%
ABBV240119C002400002022-11-23 10:17AM EST240.001.001.201.520.00-26823.88%
ABBV240119C002500002022-12-08 12:56PM EST250.000.780.801.00-0.01-1.27%326923.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240119P000550002022-12-02 10:34AM EST55.000.320.100.500.00-226753.22%
ABBV240119P000600002022-12-01 1:21PM EST60.000.380.110.550.00-22250.07%
ABBV240119P000650002022-12-06 2:57PM EST65.000.460.160.650.00-25247.78%
ABBV240119P000700002022-11-29 9:30AM EST70.000.750.260.760.00-448345.58%
ABBV240119P000750002022-11-29 11:22AM EST75.000.860.400.900.00-212343.65%
ABBV240119P000800002022-11-30 12:47PM EST80.001.100.561.060.00-169641.82%
ABBV240119P000850002022-11-29 3:20PM EST85.001.350.761.260.00-41,57040.20%
ABBV240119P000900002022-11-23 10:18AM EST90.001.541.001.500.00-27638.70%
ABBV240119P000950002022-12-07 12:58PM EST95.001.501.391.670.00-11,16036.71%
ABBV240119P000975002022-12-01 12:21PM EST97.502.031.401.650.00-225335.17%
ABBV240119P001000002022-12-01 12:35PM EST100.002.121.701.830.00-1768934.64%
ABBV240119P001050002022-12-01 10:33AM EST105.002.512.092.450.00-2063834.49%
ABBV240119P001100002022-12-02 10:47AM EST110.002.892.592.680.00-672832.52%
ABBV240119P001150002022-12-05 12:30PM EST115.003.293.103.250.00-1174831.61%
ABBV240119P001200002022-12-08 10:09AM EST120.003.953.753.950.00-3670830.82%
ABBV240119P001250002022-12-08 9:59AM EST125.004.754.504.70-0.10-2.06%251,70029.90%
ABBV240119P001300002022-12-08 10:17AM EST130.005.605.355.55-0.15-2.61%2975828.96%
ABBV240119P001350002022-12-07 10:33AM EST135.006.806.356.600.00-2455028.19%
ABBV240119P001400002022-12-07 1:37PM EST140.007.707.457.750.00-221,90727.35%
ABBV240119P001450002022-12-08 1:40PM EST145.009.058.809.15-0.16-1.74%776026.68%
ABBV240119P001500002022-12-08 12:45PM EST150.0010.7510.3510.70+0.10+0.94%360125.97%
ABBV240119P001550002022-12-05 12:38PM EST155.0012.6411.7512.400.00-1669925.20%
ABBV240119P001600002022-12-07 1:46PM EST160.0014.5513.9014.35+0.55+3.93%174724.51%
ABBV240119P001650002022-12-08 9:39AM EST165.0016.5415.9016.55-0.85-4.89%131023.87%
ABBV240119P001700002022-12-08 12:21PM EST170.0019.2018.2518.90-0.82-4.10%19823.13%
ABBV240119P001750002022-12-08 12:46PM EST175.0021.7020.8021.65+0.12+0.56%714222.63%
ABBV240119P001800002022-10-04 9:59AM EST180.0042.2038.6539.650.00-11443.86%
ABBV240119P001850002022-10-19 11:14AM EST185.0044.3434.0035.250.00-11732.66%
ABBV240119P001900002022-12-02 3:54PM EST190.0031.9730.0532.150.00-1722.53%
ABBV240119P001950002022-07-06 11:29AM EST195.0048.8357.2058.300.00-2154.95%
ABBV240119P002000002022-11-23 12:15PM EST200.0043.0037.6538.850.00-103720.21%
ABBV240119P002100002022-10-04 10:10AM EST210.0070.0065.0066.600.00-1950.53%
ABBV240119P002200002022-09-15 2:24PM EST220.0077.8875.7577.800.00-2055.26%
ABBV240119P002300002022-04-05 8:41AM EST230.0069.950.000.000.00-110.00%