Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.25-0.88 (-0.57%)
At close: 04:00PM EDT
152.43 +0.18 (+0.12%)
Pre-market: 07:37AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002023-07-13 9:51AM EDT70.0064.6582.3583.350.00-91650.02%
ABBV240621C000750002023-07-13 9:51AM EDT75.0059.8077.4578.450.00-51152.88%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002023-08-01 11:13AM EDT85.0064.5060.8063.350.00-130.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.090.000.000.00-130.00%
ABBV240621C001000002023-09-14 10:25AM EDT100.0054.830.000.000.00-5570.00%
ABBV240621C001050002023-08-17 11:04AM EDT105.0048.6248.1548.750.00-125232.64%
ABBV240621C001100002023-08-17 11:03AM EDT110.0044.1243.4044.200.00-395431.62%
ABBV240621C001150002023-09-13 2:18PM EDT115.0039.450.000.000.00-1580.00%
ABBV240621C001200002023-09-28 1:40PM EDT120.0034.400.000.000.00-1630.00%
ABBV240621C001250002023-08-22 12:18PM EDT125.0029.2031.8532.450.00-17932.03%
ABBV240621C001300002023-09-20 10:17AM EDT130.0028.500.000.000.00-14340.00%
ABBV240621C001350002023-09-27 10:11AM EDT135.0023.450.000.000.00-22,1330.00%
ABBV240621C001400002023-09-22 12:16PM EDT140.0020.550.000.000.00-37720.00%
ABBV240621C001450002023-09-26 2:05PM EDT145.0017.320.000.000.00-51,6790.00%
ABBV240621C001500002023-09-28 3:16PM EDT150.0013.000.000.000.00-42,0050.00%
ABBV240621C001550002023-09-28 1:55PM EDT155.0010.200.000.000.00-22,0830.39%
ABBV240621C001600002023-09-27 1:33PM EDT160.007.900.000.000.00-111,7091.56%
ABBV240621C001650002023-09-28 1:43PM EDT165.005.940.000.000.00-21,5181.56%
ABBV240621C001700002023-09-27 9:44AM EDT170.005.050.000.000.00-101,1723.13%
ABBV240621C001750002023-09-28 2:08PM EDT175.003.260.000.000.00-169723.13%
ABBV240621C001800002023-09-27 9:59AM EDT180.002.520.000.000.00-16513.13%
ABBV240621C001850002023-09-28 3:58PM EDT185.001.720.000.000.00-25226.25%
ABBV240621C001900002023-09-20 10:46AM EDT190.001.260.000.000.00-19386.25%
ABBV240621C001950002023-09-26 11:34AM EDT195.000.870.000.000.00-12926.25%
ABBV240621C002000002023-09-28 12:36PM EDT200.000.540.000.000.00-45456.25%
ABBV240621C002100002023-09-25 12:41PM EDT210.000.310.000.000.00-4806.25%
ABBV240621C002200002023-09-26 9:44AM EDT220.000.220.000.000.00-61896.25%
ABBV240621C002300002023-09-25 10:38AM EDT230.000.120.000.000.00-21,30412.50%
ABBV240621C002400002023-09-25 10:39AM EDT240.000.060.000.000.00-26712.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002023-09-25 10:38AM EDT70.000.270.000.000.00-212025.00%
ABBV240621P000750002023-09-27 11:19AM EDT75.000.220.000.000.00-480812.50%
ABBV240621P000800002023-09-27 2:13PM EDT80.000.300.000.000.00-369812.50%
ABBV240621P000850002023-09-27 10:12AM EDT85.000.380.000.000.00-21,34012.50%
ABBV240621P000900002023-09-26 11:34AM EDT90.000.490.000.000.00-458012.50%
ABBV240621P000950002023-09-26 9:39AM EDT95.000.660.000.000.00-225912.50%
ABBV240621P001000002023-09-20 1:41PM EDT100.000.570.000.000.00-1293012.50%
ABBV240621P001050002023-09-27 2:23PM EDT105.001.130.000.000.00-121112.50%
ABBV240621P001100002023-09-25 3:15PM EDT110.001.330.000.000.00-11,1736.25%
ABBV240621P001150002023-09-27 2:37PM EDT115.001.840.000.000.00-34336.25%
ABBV240621P001200002023-09-28 2:08PM EDT120.002.460.000.000.00-162,1996.25%
ABBV240621P001250002023-09-25 3:15PM EDT125.002.710.000.000.00-31,2766.25%
ABBV240621P001300002023-09-28 1:41PM EDT130.004.010.000.000.00-52,0953.13%
ABBV240621P001350002023-09-28 1:32PM EDT135.005.070.000.000.00-32,9123.13%
ABBV240621P001400002023-09-28 1:42PM EDT140.006.480.000.000.00-121,4363.13%
ABBV240621P001450002023-09-28 2:07PM EDT145.007.970.000.000.00-173,2101.56%
ABBV240621P001500002023-09-28 1:18PM EDT150.009.950.000.000.00-11,9320.39%
ABBV240621P001550002023-09-26 11:52AM EDT155.0011.050.000.000.00-33410.00%
ABBV240621P001600002023-09-28 2:28PM EDT160.0014.850.000.000.00-13940.00%
ABBV240621P001650002023-09-28 12:11PM EDT165.0017.750.000.000.00-82930.00%
ABBV240621P001700002023-07-07 1:11PM EDT170.0034.8823.8524.600.00-218425.50%
ABBV240621P001750002023-07-20 11:53AM EDT175.0034.0526.1527.150.00-7522.76%
ABBV240621P001800002023-05-18 2:22PM EDT180.0038.2040.6043.550.00-24048.96%
ABBV240621P001850002023-02-09 10:46AM EDT185.0038.2536.9039.400.00-2232.59%
ABBV240621P001900002023-07-13 3:06PM EDT190.0056.8237.4038.100.00-1014.92%
ABBV240621P001950002023-07-31 9:31AM EDT195.0044.1546.3047.450.00-1032.10%
ABBV240621P002000002023-02-10 11:18AM EDT200.0048.8350.4552.600.00-1134.38%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.800.000.000.00-110.00%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-2045.99%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--00.00%