Singapore markets close in 2 hours 54 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.00-0.25 (-0.16%)
At close: 04:03PM EDT
158.00 0.00 (0.00%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002023-02-10 11:15AM EDT70.0081.7679.4081.000.00-4140.00%
ABBV240621C000750002023-01-17 1:36PM EDT75.0080.3575.4076.750.00-1110.00%
ABBV240621C000850002023-03-15 1:56PM EDT85.0069.460.000.000.00-1600.00%
ABBV240621C000900002023-03-17 10:21AM EDT90.0065.880.000.000.00-100.00%
ABBV240621C000950002022-11-22 10:51AM EDT95.0065.5668.2570.900.00-1150.27%
ABBV240621C001000002023-01-11 1:49PM EDT100.0058.5053.9055.250.00-15250.00%
ABBV240621C001050002022-12-27 10:58AM EDT105.0060.4544.9546.600.00-150.00%
ABBV240621C001100002023-01-09 11:14AM EDT110.0056.9239.5541.050.00-34410.00%
ABBV240621C001150002023-03-22 9:54AM EDT115.0045.100.000.000.00-1100.00%
ABBV240621C001200002023-03-29 2:21PM EDT120.0040.700.000.000.00-200.00%
ABBV240621C001250002023-03-20 11:00AM EDT125.0035.300.000.000.00-100.00%
ABBV240621C001300002023-03-07 3:33PM EDT130.0031.000.000.000.00-500.00%
ABBV240621C001350002023-03-23 10:48AM EDT135.0028.480.000.000.00-100.00%
ABBV240621C001400002023-03-23 2:43PM EDT140.0024.700.000.000.00-200.00%
ABBV240621C001450002023-03-16 10:23AM EDT145.0020.550.000.000.00-200.00%
ABBV240621C001500002023-03-29 11:40AM EDT150.0020.250.000.000.00-100.00%
ABBV240621C001550002023-03-29 3:26PM EDT155.0016.600.000.000.00-5200.00%
ABBV240621C001600002023-03-29 3:53PM EDT160.0014.950.000.000.00-2000.39%
ABBV240621C001650002023-03-29 3:49PM EDT165.0012.450.000.000.00-100.78%
ABBV240621C001700002023-03-28 12:42PM EDT170.0010.640.000.000.00-201.56%
ABBV240621C001750002023-03-22 11:23AM EDT175.008.540.000.000.00-101.56%
ABBV240621C001800002023-03-28 2:53PM EDT180.006.950.000.000.00-203.13%
ABBV240621C001850002023-03-29 9:42AM EDT185.005.850.000.000.00-103.13%
ABBV240621C001900002023-03-29 1:45PM EDT190.004.100.000.000.00-13003.13%
ABBV240621C001950002023-03-06 12:23PM EDT195.003.750.000.000.00-203.13%
ABBV240621C002000002023-03-27 3:24PM EDT200.003.100.000.000.00-30303.13%
ABBV240621C002100002023-03-29 11:33AM EDT210.001.700.000.000.00-206.25%
ABBV240621C002200002023-03-29 3:32PM EDT220.001.000.000.000.00-406.25%
ABBV240621C002300002023-03-29 2:30PM EDT230.000.590.000.000.00-406.25%
ABBV240621C002400002023-03-28 9:30AM EDT240.000.500.000.000.00-506.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002023-03-24 2:06PM EDT70.000.530.000.000.00-2012.50%
ABBV240621P000750002023-03-24 3:50PM EDT75.000.780.000.000.00-5012.50%
ABBV240621P000800002023-03-24 2:04PM EDT80.000.850.000.000.00-10012.50%
ABBV240621P000850002023-03-24 2:07PM EDT85.001.050.000.000.00-111012.50%
ABBV240621P000900002023-03-24 2:07PM EDT90.001.280.000.000.00-4012.50%
ABBV240621P000950002023-03-27 2:07PM EDT95.001.550.000.000.00-2012.50%
ABBV240621P001000002023-03-27 2:53PM EDT100.001.840.000.000.00-206.25%
ABBV240621P001050002023-03-27 2:54PM EDT105.002.250.000.000.00-206.25%
ABBV240621P001100002023-03-24 1:24PM EDT110.002.950.000.000.00-106.25%
ABBV240621P001150002023-03-16 3:24PM EDT115.003.750.000.000.00-106.25%
ABBV240621P001200002023-03-24 1:32PM EDT120.004.290.000.000.00-206.25%
ABBV240621P001250002023-03-29 2:52PM EDT125.004.900.000.000.00-3206.25%
ABBV240621P001300002023-03-29 3:50PM EDT130.005.840.000.000.00-13103.13%
ABBV240621P001350002023-03-29 3:49PM EDT135.006.960.000.000.00-103.13%
ABBV240621P001400002023-03-23 10:28AM EDT140.009.200.000.000.00-103.13%
ABBV240621P001450002023-03-27 11:03AM EDT145.009.800.000.000.00-401.56%
ABBV240621P001500002023-03-29 3:53PM EDT150.0011.550.000.000.00-2100.78%
ABBV240621P001550002023-03-29 3:58PM EDT155.0013.400.000.000.00-100.39%
ABBV240621P001600002023-03-21 12:35PM EDT160.0017.150.000.000.00-2000.00%
ABBV240621P001650002023-03-29 3:48PM EDT165.0018.300.000.000.00-100.00%
ABBV240621P001700002023-01-24 11:55AM EDT170.0028.7323.6525.050.00-115625.49%
ABBV240621P001750002023-02-13 3:41PM EDT175.0026.9926.5027.750.00-2224.51%
ABBV240621P001800002023-02-16 10:30AM EDT180.0033.4528.6532.900.00-2426.88%
ABBV240621P001850002023-02-09 10:46AM EDT185.0038.2536.9039.400.00-2231.14%
ABBV240621P001900002023-02-13 2:25PM EDT190.0038.5737.7039.750.00-6525.83%
ABBV240621P001950002023-01-27 2:40PM EDT195.0049.0542.5044.050.00-3326.37%
ABBV240621P002000002023-02-10 11:18AM EDT200.0048.8350.4552.600.00-1133.76%
ABBV240621P002200002022-07-18 2:26PM EDT220.0071.1278.9080.150.00--150.51%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-2043.42%