Singapore markets close in 5 hours 41 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.63+0.45 (+0.28%)
At close: 04:03PM EST
161.70 +0.07 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117C000700002022-11-15 10:08AM EST70.0082.7590.5093.700.00-2940.02%
ABBV250117C000800002022-10-12 9:18AM EST80.0062.940.000.000.00-120.00%
ABBV250117C000850002022-10-12 10:23AM EST85.0057.2361.9564.700.00--70.00%
ABBV250117C000900002022-11-21 10:01AM EST90.0068.0971.7574.800.00-11333.17%
ABBV250117C001000002022-10-24 10:25AM EST100.0055.4661.2564.050.00-3926.20%
ABBV250117C001050002022-11-22 10:23AM EST105.0058.8059.5061.750.00-1730.62%
ABBV250117C001100002022-11-30 12:17PM EST110.0052.9255.2557.600.00-12529.89%
ABBV250117C001150002022-11-16 1:49PM EST115.0045.7251.8053.650.00-1529.36%
ABBV250117C001200002022-11-28 9:30AM EST120.0047.6548.0050.350.00-12329.69%
ABBV250117C001250002022-11-22 12:18PM EST125.0043.2744.5046.500.00-505428.91%
ABBV250117C001300002022-10-28 10:52AM EST130.0031.2539.9042.400.00-10027.63%
ABBV250117C001350002022-11-25 10:57AM EST135.0038.3037.7040.150.00-12928.71%
ABBV250117C001400002022-12-01 3:30PM EST140.0035.6034.0537.30+0.81+2.33%217228.71%
ABBV250117C001450002022-11-30 10:35AM EST145.0029.9031.0034.400.00-15928.45%
ABBV250117C001500002022-11-25 12:49PM EST150.0029.0728.4531.400.00-48827.91%
ABBV250117C001550002022-11-30 2:00PM EST155.0025.7025.9029.000.00-29327.88%
ABBV250117C001600002022-11-30 11:57AM EST160.0022.6123.0526.600.00-45927.69%
ABBV250117C001650002022-12-01 11:35AM EST165.0021.5821.4023.25+1.03+5.01%16126.32%
ABBV250117C001700002022-11-29 3:13PM EST170.0019.0019.0021.900.00-313926.95%
ABBV250117C001750002022-12-01 10:22AM EST175.0017.2517.7519.90-1.03-5.63%22626.73%
ABBV250117C001800002022-11-23 3:08PM EST180.0015.7415.0018.150.00-35026.64%
ABBV250117C001850002022-11-30 1:30PM EST185.0013.4013.2516.050.00-1826.02%
ABBV250117C001900002022-12-01 10:25AM EST190.0013.1011.9014.30+4.20+47.19%1225.65%
ABBV250117C001950002022-11-22 9:58AM EST195.0011.1010.1513.550.00-11526.24%
ABBV250117C002000002022-11-25 12:56PM EST200.009.939.2010.950.00-512924.62%
ABBV250117C002100002022-11-30 3:01PM EST210.008.756.659.950.00-155125.85%
ABBV250117C002200002022-12-01 3:35PM EST220.006.085.257.75-0.62-9.25%3125.23%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV250117P000700002022-12-01 3:11PM EST70.001.370.861.80-0.13-8.67%3224338.78%
ABBV250117P000750002022-12-01 3:13PM EST75.001.831.252.45-0.02-1.08%2938.81%
ABBV250117P000800002022-12-01 3:20PM EST80.002.191.782.85-0.06-2.67%21737.49%
ABBV250117P000850002022-11-23 9:45AM EST85.002.602.163.200.00-2835.94%
ABBV250117P000900002022-11-18 2:26PM EST90.003.552.703.850.00-2835.22%
ABBV250117P000950002022-11-16 11:57AM EST95.004.102.854.450.00-101434.18%
ABBV250117P001000002022-11-25 9:33AM EST100.004.173.555.050.00-103733.03%
ABBV250117P001050002022-11-25 9:31AM EST105.004.994.255.800.00-1020932.10%
ABBV250117P001100002022-11-02 12:11PM EST110.007.525.056.750.00-2231.42%
ABBV250117P001150002022-11-25 12:48PM EST115.007.086.157.550.00-4330.33%
ABBV250117P001200002022-12-01 3:37PM EST120.007.807.508.85-0.85-9.83%22029.94%
ABBV250117P001250002022-11-22 9:52AM EST125.009.507.9510.000.00-111029.14%
ABBV250117P001300002022-11-15 11:38AM EST130.0012.219.3011.300.00-1428.41%
ABBV250117P001350002022-11-28 2:55PM EST135.0012.5510.6512.850.00-51527.87%
ABBV250117P001400002022-12-01 2:20PM EST140.0012.8012.2014.00-0.70-5.19%13624426.67%
ABBV250117P001450002022-11-30 10:43AM EST145.0016.0014.0016.000.00-625026.39%
ABBV250117P001500002022-11-30 11:02AM EST150.0018.1515.7517.950.00-412025.86%
ABBV250117P001550002022-11-28 3:11PM EST155.0019.9017.1520.200.00-4825.51%
ABBV250117P001600002022-12-01 1:01PM EST160.0020.8119.6022.35-0.69-3.21%2624.88%
ABBV250117P001700002022-11-28 11:53AM EST170.0026.5523.7027.200.00-410923.73%
ABBV250117P001750002022-09-16 10:39AM EST175.0041.0037.0042.000.00--236.06%
ABBV250117P002000002022-10-10 12:17PM EST200.0065.7553.7556.150.00--132.29%
ABBV250117P002100002022-10-25 10:17AM EST210.0061.3552.6054.900.00-101121.60%