Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.80-1.74 (-1.03%)
At close: 04:00PM EDT
168.75 +0.95 (+0.57%)
Pre-market: 08:06AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621C000700002024-04-11 2:25PM EDT70.0097.700.000.000.00-240150.00%
ABBV240621C000750002023-11-15 2:44PM EDT75.0063.5277.7581.750.00-100.00%
ABBV240621C000800002023-07-21 1:03PM EDT80.0064.8070.3071.350.00-2200.00%
ABBV240621C000850002024-04-11 3:08PM EDT85.0083.400.000.000.00-17400.00%
ABBV240621C000900002023-07-18 3:53PM EDT90.0048.3560.5561.750.00-1100.00%
ABBV240621C000950002023-08-31 11:17AM EDT95.0054.0954.1555.450.00-130.00%
ABBV240621C001000002024-04-12 9:54AM EDT100.0064.300.000.000.00-110.00%
ABBV240621C001050002024-04-11 1:32PM EDT105.0062.600.000.000.00-3000.00%
ABBV240621C001100002024-04-11 1:32PM EDT110.0058.050.000.000.00-7400.00%
ABBV240621C001150002024-02-12 11:59AM EDT115.0058.4865.5568.150.00-527156.15%
ABBV240621C001200002024-04-05 3:45PM EDT120.0050.220.000.000.00-12120.00%
ABBV240621C001250002024-04-11 12:37PM EDT125.0042.220.000.000.00-1370.00%
ABBV240621C001300002024-04-12 12:51PM EDT130.0033.600.000.000.00-54510.00%
ABBV240621C001350002024-04-04 11:07AM EDT135.0040.130.000.000.00-12,3890.00%
ABBV240621C001400002024-04-19 10:12AM EDT140.0027.310.000.000.00-107310.00%
ABBV240621C001450002024-04-18 11:09AM EDT145.0024.100.000.000.00-32,0370.00%
ABBV240621C001500002024-04-24 11:38AM EDT150.0020.850.000.000.00-31,7040.00%
ABBV240621C001550002024-04-23 1:10PM EDT155.0017.950.000.000.00-72,2220.00%
ABBV240621C001600002024-04-24 1:56PM EDT160.0012.100.000.000.00-66,8550.00%
ABBV240621C001650002024-04-24 3:47PM EDT165.008.270.000.000.00-572,0790.00%
ABBV240621C001700002024-04-24 3:47PM EDT170.005.400.000.000.00-1212,6720.78%
ABBV240621C001750002024-04-24 3:52PM EDT175.003.260.000.000.00-1406,1593.13%
ABBV240621C001800002024-04-24 3:56PM EDT180.001.780.000.000.00-4434,8043.13%
ABBV240621C001850002024-04-24 3:55PM EDT185.000.910.000.000.00-581,9136.25%
ABBV240621C001900002024-04-24 9:34AM EDT190.000.460.000.000.00-15,3596.25%
ABBV240621C001950002024-04-23 2:21PM EDT195.000.290.000.000.00-38366.25%
ABBV240621C002000002024-04-24 11:06AM EDT200.000.120.000.000.00-21,50512.50%
ABBV240621C002100002024-04-16 1:58PM EDT210.000.060.000.000.00-2416212.50%
ABBV240621C002200002024-04-16 9:33AM EDT220.000.010.000.000.00-8038412.50%
ABBV240621C002300002024-04-16 10:26AM EDT230.000.100.000.000.00-11,43412.50%
ABBV240621C002400002024-04-03 9:31AM EDT240.000.410.000.000.00-16725.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240621P000700002024-04-19 2:22PM EDT70.000.030.000.000.00-513050.00%
ABBV240621P000750002023-11-06 11:16AM EDT75.000.220.000.730.00-5803100.49%
ABBV240621P000800002024-03-04 10:34AM EDT80.000.050.000.100.00-1069871.88%
ABBV240621P000850002024-02-02 2:14PM EDT85.000.110.000.100.00-11,34266.41%
ABBV240621P000900002024-04-18 9:33AM EDT90.000.050.000.000.00-1059725.00%
ABBV240621P000950002024-04-04 1:04PM EDT95.000.060.000.000.00-127125.00%
ABBV240621P001000002024-04-15 9:32AM EDT100.000.100.000.000.00-12,50925.00%
ABBV240621P001050002024-04-05 11:43AM EDT105.000.250.000.000.00-253825.00%
ABBV240621P001100002024-04-03 10:32AM EDT110.000.100.000.000.00-11,17825.00%
ABBV240621P001150002024-04-23 9:33AM EDT115.000.100.000.000.00-140025.00%
ABBV240621P001200002024-04-23 11:22AM EDT120.000.110.000.000.00-12,19912.50%
ABBV240621P001250002024-04-18 2:49PM EDT125.000.210.000.000.00-521,50912.50%
ABBV240621P001300002024-04-23 10:35AM EDT130.000.180.000.000.00-12,27812.50%
ABBV240621P001350002024-04-24 11:08AM EDT135.000.310.000.000.00-13,10412.50%
ABBV240621P001400002024-04-24 2:40PM EDT140.000.390.000.000.00-83,30512.50%
ABBV240621P001450002024-04-24 2:24PM EDT145.000.660.000.000.00-1323,8216.25%
ABBV240621P001500002024-04-24 2:34PM EDT150.001.020.000.000.00-753,0126.25%
ABBV240621P001550002024-04-24 3:49PM EDT155.001.520.000.000.00-1742,0206.25%
ABBV240621P001600002024-04-24 1:36PM EDT160.002.510.000.000.00-645,4963.13%
ABBV240621P001650002024-04-24 3:40PM EDT165.004.000.000.000.00-724,7350.78%
ABBV240621P001700002024-04-24 3:50PM EDT170.006.100.000.000.00-3622,1200.00%
ABBV240621P001750002024-04-22 11:24AM EDT175.009.130.000.000.00-12,2140.00%
ABBV240621P001800002024-04-23 11:18AM EDT180.0011.360.000.000.00-14700.00%
ABBV240621P001850002024-04-18 1:35PM EDT185.0019.500.000.000.00-1150.00%
ABBV240621P001900002024-03-21 10:01AM EDT190.0015.3021.8524.850.00-2235.58%
ABBV240621P001950002024-04-01 10:19AM EDT195.0017.000.000.000.00-400.00%
ABBV240621P002000002024-04-05 9:49AM EDT200.0031.500.000.000.00-100.00%
ABBV240621P002100002024-03-04 3:42PM EDT210.0033.3231.8536.000.00-1110.00%
ABBV240621P002200002023-09-15 2:37PM EDT220.0067.8071.2572.700.00-10134.24%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-20144.12%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--090.59%