Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.60+0.52 (+0.37%)
At close: 04:03PM EDT
142.35 -0.25 (-0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002022-08-08 11:38AM EDT70.0069.7572.2074.200.00-101636.05%
ABBV240621C000850002022-08-02 10:09AM EDT85.0058.3958.2559.700.00-210229.65%
ABBV240621C000900002022-08-09 3:44PM EDT90.0052.48--0.00---0.00%
ABBV240621C000950002022-07-18 9:45AM EDT95.0059.9549.1550.500.00-1226.98%
ABBV240621C001000002022-08-01 9:38AM EDT100.0045.0045.1046.300.00-1326.50%
ABBV240621C001050002022-08-04 11:42AM EDT105.0039.8041.2042.400.00-1226.37%
ABBV240621C001100002022-07-29 1:02PM EDT110.0036.8337.3038.950.00-1126.73%
ABBV240621C001150002022-08-08 12:38PM EDT115.0031.4433.3535.700.00-12927.00%
ABBV240621C001200002022-08-03 1:09PM EDT120.0030.5030.3532.150.00-32726.39%
ABBV240621C001250002022-08-08 2:16PM EDT125.0025.1426.0030.500.00-12028.37%
ABBV240621C001300002022-08-08 2:43PM EDT130.0022.7724.2026.300.00-51526.23%
ABBV240621C001350002022-08-12 1:47PM EDT135.0022.5321.1523.90+0.28+1.26%12526.44%
ABBV240621C001400002022-08-12 1:49PM EDT140.0020.0819.3021.45+0.58+2.97%44326.30%
ABBV240621C001450002022-08-11 12:22PM EDT145.0017.2016.5019.050.00-12025.97%
ABBV240621C001500002022-08-11 10:32AM EDT150.0015.1515.1516.550.00-15025.28%
ABBV240621C001550002022-08-11 12:19PM EDT155.0014.0012.3515.100.00-15525.71%
ABBV240621C001600002022-08-08 3:44PM EDT160.0011.3010.4514.100.00-138626.52%
ABBV240621C001650002022-08-04 2:22PM EDT165.009.639.5510.900.00-11424.22%
ABBV240621C001700002022-08-12 2:24PM EDT170.008.917.6010.15+1.11+14.23%332724.96%
ABBV240621C001750002022-08-12 2:34PM EDT175.007.956.609.35+0.85+11.97%83825.47%
ABBV240621C001800002022-07-29 12:39PM EDT180.006.275.608.250.00-5925.41%
ABBV240621C001850002022-08-04 1:51PM EDT185.004.804.807.100.00-11625.09%
ABBV240621C001900002022-08-08 12:28PM EDT190.004.274.156.750.00-13325.85%
ABBV240621C001950002022-08-02 1:17PM EDT195.004.083.105.250.00--124.60%
ABBV240621C002000002022-08-01 10:15AM EDT200.003.542.554.550.00-21824.49%
ABBV240621C002100002022-07-29 11:38AM EDT210.002.501.673.900.00-1125.32%
ABBV240621C002200002022-08-01 11:19AM EDT220.001.951.282.860.00--124.92%
ABBV240621C002300002022-08-02 3:11PM EDT230.001.480.772.300.00-1425.18%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002022-08-04 2:39PM EDT70.002.001.182.490.00-53340.42%
ABBV240621P000750002022-08-09 3:50PM EDT75.002.501.572.910.00-11638.80%
ABBV240621P000800002022-07-29 10:47AM EDT80.003.101.943.200.00-1336.63%
ABBV240621P000850002022-08-09 3:32PM EDT85.003.502.473.750.00-41735.30%
ABBV240621P000900002022-08-01 11:57AM EDT90.004.503.454.400.00-111234.11%
ABBV240621P001000002022-08-09 12:50PM EDT100.006.205.006.350.00-4532.70%
ABBV240621P001050002022-08-11 10:37AM EDT105.007.106.007.000.00-21231.00%
ABBV240621P001100002022-08-12 1:41PM EDT110.007.727.058.95-1.36-14.98%1131.60%
ABBV240621P001150002022-07-29 11:10AM EDT115.0010.008.359.900.00-1130.10%
ABBV240621P001200002022-08-05 1:17PM EDT120.0011.9510.1011.100.00-710128.89%
ABBV240621P001250002022-08-05 9:54AM EDT125.0013.6311.6013.750.00-21829.66%
ABBV240621P001300002022-07-01 2:27PM EDT130.0013.0012.9517.000.00-1130.94%
ABBV240621P001350002022-07-29 10:42AM EDT135.0017.2015.5018.050.00-1128.86%
ABBV240621P001400002022-08-12 11:27AM EDT140.0019.1317.3020.40+0.13+0.68%215328.39%
ABBV240621P001450002022-07-08 3:07PM EDT145.0018.2022.0525.500.00-1131.29%
ABBV240621P001500002022-08-08 1:39PM EDT150.0026.0423.0525.150.00-24526.87%
ABBV240621P001550002022-07-28 10:22AM EDT155.0025.0025.4028.400.00-1326.91%
ABBV240621P001600002022-07-22 9:47AM EDT160.0026.4528.3531.000.00-1425.91%
ABBV240621P002200002022-07-18 2:26PM EDT220.0071.1277.4079.450.00--122.97%