Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.34-1.72 (-1.10%)
At close: 04:00PM EDT
154.19 -1.15 (-0.74%)
Pre-market: 08:51AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002024-05-09 3:10PM EDT70.0090.110.000.000.00-140.00%
ABBV250117C000750002024-04-11 3:59PM EDT75.0092.4785.2087.800.00-411290.31%
ABBV250117C000800002024-01-11 11:19AM EDT80.0084.0193.1096.750.00-20139.76%
ABBV250117C000850002024-05-17 11:51AM EDT85.0081.140.000.000.00-5340.00%
ABBV250117C000900002024-03-05 2:32PM EDT90.0089.5176.4079.950.00-2498.15%
ABBV250117C000950002024-05-14 3:22PM EDT95.0067.150.000.000.00-160.00%
ABBV250117C001000002024-05-02 1:37PM EDT100.0060.440.000.000.00-202510.00%
ABBV250117C001050002024-04-09 2:01PM EDT105.0064.5055.0558.000.00-459056.86%
ABBV250117C001100002024-05-28 1:22PM EDT110.0046.090.000.000.00-11720.00%
ABBV250117C001150002024-05-08 2:00PM EDT115.0047.330.000.000.00-11190.00%
ABBV250117C001200002024-05-17 1:04PM EDT120.0047.910.000.000.00-21790.00%
ABBV250117C001250002024-05-28 1:49PM EDT125.0032.220.000.000.00-14260.00%
ABBV250117C001300002024-05-28 9:35AM EDT130.0029.500.000.000.00-63730.00%
ABBV250117C001350002024-05-09 3:43PM EDT135.0029.490.000.000.00-262220.00%
ABBV250117C001400002024-05-28 10:31AM EDT140.0020.750.000.000.00-15690.00%
ABBV250117C001450002024-05-22 3:44PM EDT145.0020.830.000.000.00-15,1250.00%
ABBV250117C001500002024-05-28 3:26PM EDT150.0013.500.000.000.00-83,0440.00%
ABBV250117C001550002024-05-28 3:39PM EDT155.0010.550.000.000.00-154,3770.00%
ABBV250117C001600002024-05-28 3:26PM EDT160.008.270.000.000.00-1503,3530.78%
ABBV250117C001650002024-05-28 3:09PM EDT165.006.280.000.000.00-132,8521.56%
ABBV250117C001700002024-05-28 3:26PM EDT170.004.650.000.000.00-4304,2633.13%
ABBV250117C001750002024-05-28 3:09PM EDT175.003.430.000.000.00-7666,0523.13%
ABBV250117C001800002024-05-28 3:11PM EDT180.002.410.000.000.00-806,2043.13%
ABBV250117C001850002024-05-28 12:32PM EDT185.001.700.000.000.00-102,8506.25%
ABBV250117C001900002024-05-28 12:25PM EDT190.001.210.000.000.00-281,3306.25%
ABBV250117C001950002024-05-28 1:05PM EDT195.000.850.000.000.00-131,2716.25%
ABBV250117C002000002024-05-28 1:35PM EDT200.000.600.000.000.00-593,7666.25%
ABBV250117C002100002024-05-28 12:17PM EDT210.000.400.000.000.00-42,6166.25%
ABBV250117C002200002024-05-16 10:02AM EDT220.000.280.000.000.00-16386.25%
ABBV250117C002300002024-05-17 10:16AM EDT230.000.280.000.000.00-210912.50%
ABBV250117C002400002024-05-28 11:54AM EDT240.000.100.000.000.00-146512.50%
ABBV250117C002500002024-05-28 9:31AM EDT250.000.090.000.000.00-2611912.50%
ABBV250117C002600002024-05-20 2:52PM EDT260.000.050.000.000.00-24512.50%
ABBV250117C002700002024-04-01 9:41AM EDT270.000.380.001.120.00--240.04%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002024-05-24 3:23PM EDT70.000.120.000.000.00-41,69525.00%
ABBV250117P000750002024-05-22 12:55PM EDT75.000.090.000.000.00-22,57525.00%
ABBV250117P000800002024-05-13 3:49PM EDT80.000.160.000.000.00-260812.50%
ABBV250117P000850002024-05-13 10:36AM EDT85.000.270.000.000.00-21,56712.50%
ABBV250117P000900002024-04-19 2:27PM EDT90.000.410.000.000.00-161012.50%
ABBV250117P000950002024-05-13 10:35AM EDT95.000.400.000.000.00-22,00012.50%
ABBV250117P001000002024-05-20 9:33AM EDT100.000.270.000.000.00-11,75912.50%
ABBV250117P001050002024-05-16 10:47AM EDT105.000.520.000.000.00-272312.50%
ABBV250117P001100002024-05-16 10:45AM EDT110.000.670.000.000.00-21,77212.50%
ABBV250117P001150002024-05-24 3:42PM EDT115.000.920.000.000.00-33,5696.25%
ABBV250117P001200002024-05-28 9:55AM EDT120.001.330.000.000.00-52,1526.25%
ABBV250117P001250002024-05-28 10:29AM EDT125.001.850.000.000.00-11,5286.25%
ABBV250117P001300002024-05-28 3:45PM EDT130.002.610.000.000.00-322,1676.25%
ABBV250117P001350002024-05-24 3:57PM EDT135.002.970.000.000.00-92,7663.13%
ABBV250117P001400002024-05-28 1:02PM EDT140.004.600.000.000.00-122,3343.13%
ABBV250117P001450002024-05-28 9:52AM EDT145.005.700.000.000.00-73,6601.56%
ABBV250117P001500002024-05-28 2:27PM EDT150.007.950.000.000.00-2655,2740.78%
ABBV250117P001550002024-05-28 3:50PM EDT155.009.510.000.000.00-341,3880.10%
ABBV250117P001600002024-05-28 3:22PM EDT160.0012.450.000.000.00-1293,4640.00%
ABBV250117P001650002024-05-21 1:28PM EDT165.0010.800.000.000.00-11,2600.00%
ABBV250117P001700002024-05-28 10:02AM EDT170.0018.400.000.000.00-32,0030.00%
ABBV250117P001750002024-05-20 12:49PM EDT175.0015.000.000.000.00-15410.00%
ABBV250117P001800002024-05-28 10:06AM EDT180.0026.700.000.000.00-61,0040.00%
ABBV250117P001850002024-05-28 1:25PM EDT185.0031.730.000.000.00-1910.00%
ABBV250117P001900002024-05-24 3:50PM EDT190.0034.000.000.000.00-1220.00%
ABBV250117P001950002024-05-17 3:31PM EDT195.0029.600.000.000.00-10130.00%
ABBV250117P002000002024-04-04 10:40AM EDT200.0028.1034.4538.150.00-310.00%
ABBV250117P002100002024-04-17 2:01PM EDT210.0045.1542.0545.650.00-6000.00%
ABBV250117P002200002023-05-15 11:46AM EDT220.0073.7782.8085.700.00-40076.47%
ABBV250117P002300002024-03-13 11:05AM EDT230.0049.4366.7068.800.00--20.00%