Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.08-1.01 (-0.73%)
At close: 04:00PM EST
138.75 +0.67 (+0.49%)
Pre-market: 08:01AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002023-10-31 1:00PM EST70.0071.000.000.000.00-680.00%
ABBV250117C000750002023-10-12 10:16AM EST75.0074.2563.7565.000.00-31242.73%
ABBV250117C000800002023-11-27 12:00PM EST80.0058.920.000.000.00-130.00%
ABBV250117C000850002023-07-07 11:37AM EST85.0052.0563.2564.850.00-11566.66%
ABBV250117C000900002023-10-11 10:47AM EST90.0060.1650.0550.850.00-33135.74%
ABBV250117C000950002023-11-27 2:41PM EST95.0044.900.000.000.00-1220.00%
ABBV250117C001000002023-11-28 2:23PM EST100.0040.770.000.000.00-22470.00%
ABBV250117C001050002023-11-21 3:11PM EST105.0037.000.000.000.00-2910.00%
ABBV250117C001100002023-11-16 3:47PM EST110.0032.400.000.000.00-41540.00%
ABBV250117C001150002023-11-09 12:53PM EST115.0028.410.000.000.00-21030.00%
ABBV250117C001200002023-11-27 11:07AM EST120.0025.200.000.000.00-11890.00%
ABBV250117C001250002023-11-28 11:38AM EST125.0022.300.000.000.00-34380.00%
ABBV250117C001300002023-11-24 10:18AM EST130.0018.850.000.000.00-14110.00%
ABBV250117C001350002023-11-28 2:13PM EST135.0015.500.000.000.00-62030.00%
ABBV250117C001400002023-11-28 1:36PM EST140.0013.050.000.000.00-124910.39%
ABBV250117C001450002023-11-28 3:51PM EST145.0010.350.000.000.00-21310,2500.78%
ABBV250117C001500002023-11-27 3:56PM EST150.008.670.000.000.00-191,8921.56%
ABBV250117C001550002023-11-28 3:27PM EST155.006.530.000.000.00-22,2923.13%
ABBV250117C001600002023-11-28 3:51PM EST160.005.100.000.000.00-11,4293.13%
ABBV250117C001650002023-11-28 9:37AM EST165.004.300.000.000.00-38853.13%
ABBV250117C001700002023-11-28 11:17AM EST170.003.200.000.000.00-33,6953.13%
ABBV250117C001750002023-11-28 12:06PM EST175.002.400.000.000.00-162,0436.25%
ABBV250117C001800002023-11-28 3:33PM EST180.001.660.000.000.00-52,7876.25%
ABBV250117C001850002023-11-24 10:30AM EST185.001.330.000.000.00-201,6076.25%
ABBV250117C001900002023-11-27 1:03PM EST190.000.880.000.000.00-19916.25%
ABBV250117C001950002023-11-27 9:30AM EST195.000.680.000.000.00-101326.25%
ABBV250117C002000002023-11-27 9:30AM EST200.000.470.000.000.00-105556.25%
ABBV250117C002100002023-11-27 2:24PM EST210.000.380.000.000.00-221306.25%
ABBV250117C002200002023-11-20 3:12PM EST220.000.200.000.000.00-2836.25%
ABBV250117C002300002023-11-28 9:34AM EST230.000.100.000.000.00-24712.50%
ABBV250117C002400002023-11-28 9:35AM EST240.000.070.000.000.00-213512.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002023-11-22 9:57AM EST70.000.450.000.000.00-251,69012.50%
ABBV250117P000750002023-11-10 9:57AM EST75.000.850.000.000.00-22,51412.50%
ABBV250117P000800002023-11-28 3:25PM EST80.000.710.000.000.00-1160912.50%
ABBV250117P000850002023-11-22 10:22AM EST85.001.110.000.000.00-273712.50%
ABBV250117P000900002023-11-15 2:23PM EST90.001.750.000.000.00-15976.25%
ABBV250117P000950002023-11-20 1:55PM EST95.002.010.000.000.00-22,0006.25%
ABBV250117P001000002023-11-20 1:41PM EST100.002.570.000.000.00-41,7096.25%
ABBV250117P001050002023-11-28 1:29PM EST105.003.050.000.000.00-37186.25%
ABBV250117P001100002023-11-21 2:02PM EST110.003.850.000.000.00-91,7016.25%
ABBV250117P001150002023-11-22 12:42PM EST115.004.900.000.000.00-131,9133.13%
ABBV250117P001200002023-11-28 3:52PM EST120.006.000.000.000.00-21,5733.13%
ABBV250117P001250002023-11-28 9:43AM EST125.007.400.000.000.00-11,3971.56%
ABBV250117P001300002023-11-28 1:29PM EST130.008.850.000.000.00-51,6071.56%
ABBV250117P001350002023-11-28 1:29PM EST135.0010.750.000.000.00-213,7930.39%
ABBV250117P001400002023-11-17 1:51PM EST140.0013.350.000.000.00-231,7890.00%
ABBV250117P001450002023-11-15 11:03AM EST145.0016.250.000.000.00-11,8630.00%
ABBV250117P001500002023-11-28 10:30AM EST150.0017.700.000.000.00-42,4390.00%
ABBV250117P001550002023-10-27 12:13PM EST155.0023.5020.9522.000.00-20018.72%
ABBV250117P001600002023-11-27 10:50AM EST160.0024.700.000.000.00-21,4710.00%
ABBV250117P001650002023-11-15 10:37AM EST165.0029.590.000.000.00-201900.00%
ABBV250117P001700002023-10-02 1:55PM EST170.0027.2029.5030.150.00-11,0520.00%
ABBV250117P001750002023-10-20 2:25PM EST175.0031.2037.0537.950.00-216116.19%
ABBV250117P001800002023-09-29 10:29AM EST180.0032.0539.9542.200.00-21813.55%
ABBV250117P001850002023-07-26 2:38PM EST185.0043.4538.9039.800.00-14140.00%
ABBV250117P001900002023-10-19 8:44AM EST190.0043.3549.8553.850.00-10023.49%
ABBV250117P001950002023-11-09 11:15AM EST195.0057.300.000.000.00-300.00%
ABBV250117P002000002023-11-20 3:51PM EST200.0061.600.000.000.00-100.00%
ABBV250117P002100002023-05-15 9:58AM EST210.0063.9371.6074.400.00-70030.29%
ABBV250117P002200002023-05-15 10:46AM EST220.0073.7782.8085.700.00-40036.51%