Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV241115C001200002024-04-11 3:03PM EDT120.0049.2344.6046.85+49.23--19343.16%
ABBV241115C001250002024-04-05 11:42AM EDT125.0046.8040.0542.500.00-7741.26%
ABBV241115C001300002024-04-08 11:28AM EDT130.0042.8536.0536.850.00-1435.18%
ABBV241115C001350002024-03-06 11:32AM EDT135.0047.7237.0039.200.00-1150.84%
ABBV241115C001450002024-04-11 12:14PM EDT145.0026.9422.7524.800.00-71130.90%
ABBV241115C001500002024-04-12 10:01AM EDT150.0020.6320.3022.10-2.77-11.84%21431.68%
ABBV241115C001550002024-04-12 10:00AM EDT155.0017.0716.8017.15-4.07-19.25%240127.08%
ABBV241115C001600002024-04-12 3:40PM EDT160.0013.5512.9014.10-2.50-15.58%1333126.12%
ABBV241115C001650002024-04-12 3:30PM EDT165.0011.2511.1511.40-2.36-17.34%5814125.29%
ABBV241115C001700002024-04-12 1:43PM EDT170.009.208.859.90-1.80-16.36%314826.28%
ABBV241115C001750002024-04-12 11:02AM EDT175.007.106.907.05-1.56-18.01%1429623.91%
ABBV241115C001800002024-04-12 1:42PM EDT180.005.455.255.40-1.03-15.90%329423.37%
ABBV241115C001850002024-04-12 12:39PM EDT185.003.843.954.10-1.16-23.20%139723.00%
ABBV241115C001900002024-04-12 12:39PM EDT190.002.872.923.05-1.05-26.79%324622.63%
ABBV241115C001950002024-04-12 2:31PM EDT195.002.342.132.30-0.54-18.75%1316222.52%
ABBV241115C002000002024-04-12 11:21AM EDT200.001.591.451.63-0.36-18.46%530022.11%
ABBV241115C002100002024-04-12 10:19AM EDT210.000.810.771.17-0.34-29.57%139523.53%
ABBV241115C002200002024-04-08 11:07AM EDT220.000.780.000.990.00-241825.60%
ABBV241115C002300002024-04-04 10:09AM EDT230.000.550.000.500.00-32124.84%
ABBV241115C002400002024-03-14 9:33AM EDT240.000.470.000.500.00-1227.22%
ABBV241115C002600002024-03-13 2:49PM EDT260.000.140.000.460.00--131.15%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV241115P000850002024-04-08 9:30AM EDT85.000.150.001.860.00-1750.76%
ABBV241115P000950002024-01-23 4:42PM EDT95.000.460.000.500.00-2038.28%
ABBV241115P001000002024-04-04 12:36PM EDT100.000.380.000.660.00-1036.96%
ABBV241115P001050002024-02-14 11:37AM EDT105.000.470.001.010.00-2136.91%
ABBV241115P001100002024-03-20 11:13AM EDT110.000.480.000.930.00-12333.01%
ABBV241115P001150002024-04-12 2:09PM EDT115.000.920.841.07+0.07+8.24%51530.88%
ABBV241115P001200002024-04-12 10:45AM EDT120.001.401.341.40+0.35+33.33%35229.74%
ABBV241115P001250002024-04-12 12:17PM EDT125.001.791.751.80+0.36+25.17%171828.54%
ABBV241115P001300002024-04-12 12:28PM EDT130.002.402.272.32+0.57+31.15%22327.42%
ABBV241115P001350002024-04-12 1:29PM EDT135.003.152.773.00+0.81+34.62%155426.43%
ABBV241115P001400002024-04-08 10:12AM EDT140.002.753.753.850.00-211525.45%
ABBV241115P001450002024-04-12 3:28PM EDT145.004.824.754.90+1.02+26.84%335224.49%
ABBV241115P001500002024-04-12 11:38AM EDT150.006.206.056.20+1.08+21.09%511423.57%
ABBV241115P001550002024-04-12 1:00PM EDT155.008.007.607.75+1.65+25.98%4716022.60%
ABBV241115P001600002024-04-12 2:00PM EDT160.009.508.509.65+2.11+28.55%48421.73%
ABBV241115P001650002024-04-11 2:52PM EDT165.009.6011.7511.950.00-346020.96%
ABBV241115P001700002024-04-12 10:49AM EDT170.0014.8413.0514.60+2.99+25.23%114520.16%
ABBV241115P001750002024-04-05 1:23PM EDT175.0013.8516.9017.600.00-4119219.28%
ABBV241115P001800002024-04-12 2:08PM EDT180.0020.2919.7021.90+3.30+19.42%15920.59%
ABBV241115P001850002024-04-05 12:28PM EDT185.0019.6023.8525.350.00-3719.19%
ABBV241115P001900002024-04-02 3:04PM EDT190.0016.3028.5529.050.00--517.22%