Singapore markets close in 4 hours

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.62+0.23 (+0.14%)
At close: 01:00PM EST
160.25 +0.63 (+0.39%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002022-10-27 9:40AM EST70.0084.0589.0591.100.00-6042.74%
ABBV240621C000750002022-08-23 8:58AM EST75.0064.8365.2567.100.00-10100.00%
ABBV240621C000850002022-10-24 10:47AM EST85.0067.0574.3076.600.00-210036.33%
ABBV240621C000900002022-10-26 11:41AM EST90.0064.5170.0571.950.00-2035.02%
ABBV240621C000950002022-11-22 9:51AM EST95.0065.5665.6567.150.00-1133.05%
ABBV240621C001000002022-11-22 9:51AM EST100.0061.3661.5562.750.00-31032.39%
ABBV240621C001050002022-11-22 9:50AM EST105.0057.1057.2558.750.00-2432.56%
ABBV240621C001100002022-10-17 8:40AM EST110.0040.4745.9547.550.00-130.00%
ABBV240621C001150002022-11-18 11:36AM EST115.0046.2049.2050.800.00-12831.85%
ABBV240621C001200002022-11-18 12:39PM EST120.0043.0045.4047.100.00-13531.61%
ABBV240621C001250002022-10-26 2:04PM EST125.0036.6641.9543.300.00-1030.92%
ABBV240621C001300002022-10-26 2:04PM EST130.0033.4838.0539.550.00-1030.11%
ABBV240621C001350002022-11-25 10:56AM EST135.0035.6535.0536.40+5.55+18.44%12,06030.03%
ABBV240621C001400002022-11-23 11:00AM EST140.0032.0531.9532.900.00-215329.18%
ABBV240621C001450002022-11-11 10:34AM EST145.0021.0228.8030.000.00-17128.98%
ABBV240621C001500002022-11-21 10:43AM EST150.0024.4225.8526.900.00-17828.28%
ABBV240621C001550002022-11-25 9:43AM EST155.0024.4023.2524.10+0.94+4.01%182627.76%
ABBV240621C001600002022-11-23 1:36PM EST160.0021.0020.7521.650.00-811827.48%
ABBV240621C001650002022-11-25 10:54AM EST165.0019.2618.3519.65+0.31+1.64%102127.56%
ABBV240621C001700002022-11-18 10:31AM EST170.0014.3916.3517.150.00-136826.79%
ABBV240621C001750002022-11-23 1:15PM EST175.0015.0514.3515.250.00-15126.57%
ABBV240621C001800002022-11-09 9:54AM EST180.009.5012.5013.450.00-21326.28%
ABBV240621C001850002022-11-11 3:20PM EST185.008.3710.9511.600.00-25025.71%
ABBV240621C001900002022-11-18 11:10AM EST190.008.359.5510.450.00-56325.88%
ABBV240621C001950002022-11-16 3:42PM EST195.006.508.158.850.00-12125.25%
ABBV240621C002000002022-11-11 3:02PM EST200.005.257.107.950.00-512025.42%
ABBV240621C002100002022-10-31 8:32AM EST210.003.104.955.950.00-12524.97%
ABBV240621C002200002022-11-23 1:26PM EST220.004.253.754.450.00-14424.68%
ABBV240621C002300002022-11-23 2:13PM EST230.003.002.563.300.00-41024.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002022-11-23 10:16AM EST70.001.040.401.520.00-25643.05%
ABBV240621P000750002022-11-25 12:10PM EST75.001.201.011.790.00-11741.43%
ABBV240621P000800002022-11-23 1:10PM EST80.001.480.872.090.00-6939.85%
ABBV240621P000850002022-11-21 12:18PM EST85.002.001.562.120.00-22037.02%
ABBV240621P000900002022-11-23 10:26AM EST90.002.222.022.550.00-219435.94%
ABBV240621P000950002022-10-28 1:48PM EST95.003.902.283.050.00-151534.92%
ABBV240621P001000002022-11-21 1:06PM EST100.003.562.733.550.00-15833.72%
ABBV240621P001050002022-11-21 1:53PM EST105.004.003.504.000.00-21832.26%
ABBV240621P001100002022-11-25 11:42AM EST110.004.394.154.75-1.61-26.83%11131.44%
ABBV240621P001150002022-11-23 1:26PM EST115.005.454.855.500.00-114330.42%
ABBV240621P001200002022-11-23 10:30AM EST120.006.265.756.350.00-118329.44%
ABBV240621P001250002022-10-24 8:56AM EST125.009.870.000.000.00-10283.13%
ABBV240621P001300002022-11-23 9:47AM EST130.008.268.058.950.00-12728.52%
ABBV240621P001350002022-11-23 10:30AM EST135.009.969.5010.350.00-14427.85%
ABBV240621P001400002022-11-25 11:42AM EST140.0011.0310.8511.70+0.07+0.64%134126.91%
ABBV240621P001450002022-11-02 12:42PM EST145.0017.4512.6013.400.00-1511326.26%
ABBV240621P001500002022-11-15 1:34PM EST150.0018.2014.2015.200.00-2098725.53%
ABBV240621P001550002022-11-03 8:30AM EST155.0022.5516.0017.300.00-41324.97%
ABBV240621P001600002022-10-26 2:21PM EST160.0023.5018.4519.550.00-2024.37%
ABBV240621P001950002022-11-23 1:11PM EST195.0040.1539.8540.80+40.15--120.25%
ABBV240621P002000002022-10-20 9:02AM EST200.0058.3047.0548.950.00-1226.36%
ABBV240621P002200002022-07-18 1:26PM EST220.0071.1278.9080.150.00--146.93%
ABBV240621P002300002022-09-30 11:34AM EST230.0093.7181.6083.250.00-2040.13%