Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.28-3.69 (-2.22%)
At close: 04:00PM EDT
162.90 +0.62 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920C001000002024-04-10 11:24AM EDT100.0068.5561.8065.150.00-201061.07%
ABBV240920C001050002024-01-02 11:06AM EDT105.0053.7861.7065.600.00--273.68%
ABBV240920C001100002023-11-27 1:31PM EDT110.0031.2545.6046.750.00--10.00%
ABBV240920C001200002024-01-29 12:54PM EDT120.0046.0957.1060.950.00-41492.66%
ABBV240920C001250002024-04-09 10:28AM EDT125.0044.3539.5040.950.00-6741.93%
ABBV240920C001300002024-04-10 10:26AM EDT130.0040.7034.8536.300.00-61138.92%
ABBV240920C001350002024-04-10 2:38PM EDT135.0036.0030.7031.600.00-59435.58%
ABBV240920C001400002024-04-11 11:47AM EDT140.0030.4026.5526.850.00-10620431.98%
ABBV240920C001450002024-04-10 3:00PM EDT145.0027.3522.5023.250.00-116331.61%
ABBV240920C001500002024-04-12 11:29AM EDT150.0018.8818.6519.60-3.72-16.46%321030.40%
ABBV240920C001550002024-04-12 10:00AM EDT155.0015.4015.1515.90-2.80-15.38%320028.46%
ABBV240920C001600002024-04-12 2:52PM EDT160.0012.6712.1512.30-2.38-15.81%361,66426.16%
ABBV240920C001650002024-04-12 11:39AM EDT165.009.309.409.75-2.00-17.70%3659625.60%
ABBV240920C001700002024-04-12 2:52PM EDT170.007.497.107.50-1.56-17.24%3668824.93%
ABBV240920C001750002024-04-12 1:24PM EDT175.005.405.205.35-1.45-21.17%1097323.62%
ABBV240920C001800002024-04-12 10:58AM EDT180.003.783.703.85-1.31-25.74%151,25123.04%
ABBV240920C001850002024-04-12 3:15PM EDT185.002.722.572.80-0.68-20.00%1761,31722.86%
ABBV240920C001900002024-04-12 3:15PM EDT190.001.861.762.02-0.49-20.85%12377222.79%
ABBV240920C001950002024-04-12 3:48PM EDT195.001.201.171.46-0.40-25.00%10642422.83%
ABBV240920C002000002024-04-12 3:48PM EDT200.000.790.771.03-0.30-27.52%11377022.80%
ABBV240920C002100002024-04-11 2:04PM EDT210.000.480.150.650.00-422724.04%
ABBV240920C002200002024-04-11 1:42PM EDT220.000.140.040.900.00-33629.20%
ABBV240920C002300002024-04-01 12:18PM EDT230.000.280.000.700.00-15230.80%
ABBV240920C002400002024-03-06 4:09PM EDT240.000.290.000.690.00-5533.59%
ABBV240920C002500002024-04-02 9:36AM EDT250.000.150.000.420.00--133.33%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240920P000750002024-04-08 2:48PM EDT75.000.100.020.200.00-31253.52%
ABBV240920P000800002023-12-08 11:05AM EDT80.000.250.000.570.00-2452.05%
ABBV240920P000850002024-02-01 12:29PM EDT85.000.230.002.030.00-2460.18%
ABBV240920P000900002024-02-01 12:29PM EDT90.000.230.000.630.00-11350.56%
ABBV240920P000950002024-02-28 3:56PM EDT95.000.140.001.210.00-11153.20%
ABBV240920P001000002024-03-18 3:01PM EDT100.000.200.120.590.00-9610942.11%
ABBV240920P001050002024-02-28 3:58PM EDT105.000.330.071.480.00-11047.01%
ABBV240920P001100002024-02-21 10:40AM EDT110.000.380.100.700.00-16136.18%
ABBV240920P001150002024-04-04 3:42PM EDT115.000.610.580.810.00-18333.75%
ABBV240920P001200002024-04-12 2:08PM EDT120.000.810.800.87+0.23+39.66%413530.81%
ABBV240920P001250002024-04-12 2:05PM EDT125.001.101.081.14+0.23+26.44%2420029.32%
ABBV240920P001300002024-04-10 9:45AM EDT130.001.011.431.510.00-1032927.97%
ABBV240920P001350002024-04-12 12:01PM EDT135.001.981.771.98+0.52+35.62%121326.58%
ABBV240920P001400002024-04-10 12:33PM EDT140.001.892.432.660.00-129525.46%
ABBV240920P001450002024-04-12 10:11AM EDT145.003.303.403.55+0.84+34.15%51,76324.40%
ABBV240920P001500002024-04-12 2:54PM EDT150.004.634.554.70+1.28+38.21%2484923.37%
ABBV240920P001550002024-04-12 2:32PM EDT155.006.006.006.15+1.55+34.83%1027222.33%
ABBV240920P001600002024-04-12 2:33PM EDT160.007.757.858.00+1.45+23.02%1387021.39%
ABBV240920P001650002024-04-12 3:15PM EDT165.0010.2010.1010.30+2.30+29.11%741,80620.56%
ABBV240920P001700002024-04-12 3:15PM EDT170.0012.8512.8013.05+2.30+21.80%10550219.73%
ABBV240920P001750002024-04-12 3:15PM EDT175.0016.0015.9016.20+2.55+18.96%17662118.76%
ABBV240920P001800002024-04-12 3:15PM EDT180.0019.6018.9019.95+2.75+16.32%1351,19918.24%
ABBV240920P001850002024-03-28 12:44PM EDT185.0011.5022.7524.000.00-312417.47%
ABBV240920P001900002024-04-04 1:52PM EDT190.0021.4727.3528.900.00-11819.37%
ABBV240920P002000002024-03-20 3:13PM EDT200.0025.5536.9039.800.00--127.69%
ABBV240920P002100002024-03-15 1:07PM EDT210.0031.6546.3549.700.00-12131.46%
ABBV240920P002300002024-03-12 12:39PM EDT230.0049.0362.0065.750.00--20.00%