Singapore markets open in 3 hours 38 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.54+1.65 (+0.98%)
At close: 04:00PM EDT
169.55 +0.01 (+0.01%)
After hours: 05:22PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219C000700002024-03-26 10:30AM EDT70.00108.9398.05102.650.00-1252.17%
ABBV251219C000750002024-03-18 10:49AM EDT75.00103.0088.0592.900.00-200.00%
ABBV251219C000800002024-01-12 10:54AM EDT80.0083.4993.6596.500.00-3353.86%
ABBV251219C000850002024-04-11 3:07PM EDT85.0083.3083.6587.900.00-3343.16%
ABBV251219C000900002024-02-26 11:37AM EDT90.0091.8387.1591.300.00-5557.74%
ABBV251219C000950002024-01-09 12:31PM EDT95.0067.5979.3582.950.00-1151.03%
ABBV251219C001000002024-03-22 10:37AM EDT100.0078.7166.6570.950.00-15827.63%
ABBV251219C001050002024-04-04 10:10AM EDT105.0071.5766.4568.000.00-11432.46%
ABBV251219C001100002024-02-13 10:30AM EDT110.0067.2070.5074.100.00-1753.23%
ABBV251219C001150002024-02-06 3:38PM EDT115.0061.3167.7068.900.00-94749.39%
ABBV251219C001200002024-04-15 9:41AM EDT120.0049.1652.5055.900.00-24231.65%
ABBV251219C001250002024-03-07 4:57PM EDT125.0059.8049.1551.000.00-18329.28%
ABBV251219C001300002024-04-08 12:16PM EDT130.0046.0246.1046.950.00-37228.46%
ABBV251219C001350002024-03-14 10:31AM EDT135.0050.6537.0039.750.00-109522.18%
ABBV251219C001400002024-04-04 1:10PM EDT140.0041.1038.7540.450.00-19428.75%
ABBV251219C001450002024-04-23 3:11PM EDT145.0034.9535.4036.15-0.40-1.13%116127.02%
ABBV251219C001500002024-04-12 10:03AM EDT150.0027.7032.1033.700.00-1114627.68%
ABBV251219C001550002024-04-11 3:35PM EDT155.0027.7728.9530.650.00-111927.28%
ABBV251219C001600002024-04-01 10:49AM EDT160.0032.4825.9027.550.00-112926.64%
ABBV251219C001650002024-04-23 10:44AM EDT165.0023.5022.6523.75+0.16+0.69%111224.99%
ABBV251219C001700002024-04-23 10:01AM EDT170.0020.8319.8021.15+0.53+2.61%310524.59%
ABBV251219C001750002024-04-23 2:43PM EDT175.0018.2018.2018.55+2.07+12.83%211823.99%
ABBV251219C001800002024-04-23 12:38PM EDT180.0016.4715.9516.45+2.52+18.06%118123.76%
ABBV251219C001850002024-04-22 2:29PM EDT185.0014.1513.8014.400.00-14923.40%
ABBV251219C001900002024-04-12 9:35AM EDT190.0010.4012.1512.500.00-105723.01%
ABBV251219C001950002024-04-17 12:10PM EDT195.009.2010.2510.850.00-45222.72%
ABBV251219C002000002024-04-23 2:38PM EDT200.009.138.959.40+1.50+19.66%17822.49%
ABBV251219C002100002024-04-04 3:06PM EDT210.007.056.556.900.00-13121.97%
ABBV251219C002200002024-04-23 3:58PM EDT220.004.804.655.05-2.20-31.43%23321.64%
ABBV251219C002300002024-04-19 9:57AM EDT230.003.073.253.650.00-101921.36%
ABBV251219C002400002024-03-14 3:58PM EDT240.004.401.892.100.00-516319.95%
ABBV251219C002500002024-04-12 1:33PM EDT250.001.411.641.850.00-12120.92%
ABBV251219C002600002024-03-06 10:32AM EDT260.001.801.191.470.00-1221.30%
ABBV251219C002700002024-04-05 12:16PM EDT270.001.090.702.680.00-1226.03%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV251219P000700002024-01-30 11:29AM EDT70.000.650.100.940.00-1057839.82%
ABBV251219P000750002024-03-15 3:37PM EDT75.000.510.021.140.00-13438.48%
ABBV251219P000800002024-04-03 12:04PM EDT80.000.690.502.010.00-236240.59%
ABBV251219P000850002024-04-22 9:32AM EDT85.001.050.602.220.00-236138.70%
ABBV251219P000900002024-04-15 10:54AM EDT90.001.620.852.480.00-156437.03%
ABBV251219P000950002024-02-21 2:04PM EDT95.001.700.525.000.00-210442.35%
ABBV251219P001000002024-04-03 1:07PM EDT100.001.321.401.920.00-112129.83%
ABBV251219P001050002024-02-28 4:01PM EDT105.001.961.602.260.00-12728.77%
ABBV251219P001100002024-04-05 12:33PM EDT110.002.902.372.750.00-12028.04%
ABBV251219P001150002024-04-16 10:31AM EDT115.003.852.913.100.00-738226.75%
ABBV251219P001200002024-04-23 2:52PM EDT120.003.603.453.70-0.47-11.55%26825.98%
ABBV251219P001250002024-04-23 2:53PM EDT125.004.204.154.40-0.85-16.83%115125.24%
ABBV251219P001300002024-04-22 10:48AM EDT130.005.554.955.250.00-313724.61%
ABBV251219P001350002024-04-12 11:11AM EDT135.007.905.856.100.00-17623.78%
ABBV251219P001400002024-04-22 3:03PM EDT140.007.206.557.150.00-12323.09%
ABBV251219P001450002024-04-05 9:42AM EDT145.009.317.958.400.00-105922.50%
ABBV251219P001500002024-04-12 9:50AM EDT150.0011.649.309.700.00-109221.77%
ABBV251219P001550002024-04-12 10:36AM EDT155.0013.9410.8011.300.00-93321.22%
ABBV251219P001600002024-02-26 4:21PM EDT160.0010.7310.5011.050.00-34618.18%
ABBV251219P001650002024-04-19 1:49PM EDT165.0016.3314.4014.900.00-112419.93%
ABBV251219P001700002024-03-28 12:35PM EDT170.0013.7016.5017.000.00-211819.28%
ABBV251219P001750002024-03-21 3:14PM EDT175.0017.0018.5021.350.00-40041020.97%
ABBV251219P001800002024-04-12 10:20AM EDT180.0025.9821.2521.800.00-41017.91%
ABBV251219P001850002024-02-28 10:50AM EDT185.0020.5019.0521.600.00-1213.62%
ABBV251219P001900002023-07-27 10:32AM EDT190.0040.4943.8046.200.00-2038.35%
ABBV251219P001950002023-07-11 3:20PM EDT195.0061.2244.3546.250.00-1134.43%
ABBV251219P002000002023-11-21 4:46PM EDT200.0061.4046.6550.400.00--035.10%
ABBV251219P002100002023-05-15 10:58AM EDT210.0064.2370.9073.650.00-70051.84%
ABBV251219P002200002023-05-15 11:46AM EDT220.0073.8082.2085.850.00--056.67%
ABBV251219P002400002023-07-27 10:32AM EDT240.0087.8791.0095.950.00-1052.35%