Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,227.05 +9.64 (+0.30%) Nikkei
32,308.86 +451.26 (+1.42%) Hang Seng
17,809.66 +436.66 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,985.62 +956.80 (+3.54%) CMC Crypto 200
601.89 +23.12 (+4.00%)
AbbVie Inc. (ABBV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 2023-09-15 1:00PM EDT | 70.00 | 83.38 | 76.75 | 80.25 | 0.00 | - | 1 | 14 | 32.18% |
| ABBV251219C00075000 | 2023-07-31 1:03PM EDT | 75.00 | 73.68 | 72.45 | 75.15 | 0.00 | - | 1 | 2 | 29.04% |
| ABBV251219C00080000 | 2023-07-21 2:43PM EDT | 80.00 | 65.29 | 69.80 | 72.50 | 0.00 | - | 2 | 37 | 35.84% |
| ABBV251219C00085000 | 2023-08-02 9:42AM EDT | 85.00 | 64.00 | 61.50 | 66.50 | 0.00 | - | 1 | 70 | 29.86% |
| ABBV251219C00090000 | 2023-09-14 9:54AM EDT | 90.00 | 65.00 | 59.05 | 61.10 | 0.00 | - | 1 | 10 | 26.06% |
| ABBV251219C00095000 | 2023-07-20 3:20PM EDT | 95.00 | 50.80 | 56.75 | 59.05 | 0.00 | - | 1 | 0 | 31.60% |
| ABBV251219C00100000 | 2023-09-27 3:03PM EDT | 100.00 | 55.55 | 50.95 | 53.90 | 0.00 | - | 1 | 72 | 28.63% |
| ABBV251219C00105000 | 2023-09-15 1:01PM EDT | 105.00 | 51.55 | 46.90 | 49.35 | 0.00 | - | 1 | 15 | 27.02% |
| ABBV251219C00110000 | 2023-09-15 1:03PM EDT | 110.00 | 47.73 | 43.45 | 45.10 | 0.00 | - | 1 | 7 | 25.93% |
| ABBV251219C00115000 | 2023-09-26 1:06PM EDT | 115.00 | 45.10 | 38.60 | 41.30 | 0.00 | - | 1 | 50 | 25.47% |
| ABBV251219C00120000 | 2023-09-29 10:59AM EDT | 120.00 | 39.05 | 36.60 | 38.55 | -2.64 | -6.33% | 1 | 36 | 26.36% |
| ABBV251219C00125000 | 2023-09-29 10:59AM EDT | 125.00 | 35.75 | 31.50 | 34.40 | -2.25 | -5.92% | 1 | 70 | 24.89% |
| ABBV251219C00130000 | 2023-09-21 2:52PM EDT | 130.00 | 34.71 | 30.25 | 32.20 | 0.00 | - | 1 | 64 | 25.90% |
| ABBV251219C00135000 | 2023-09-26 3:54PM EDT | 135.00 | 31.36 | 26.70 | 29.05 | 0.00 | - | 2 | 82 | 25.37% |
| ABBV251219C00140000 | 2023-09-19 1:45PM EDT | 140.00 | 28.00 | 24.00 | 26.30 | 0.00 | - | 3 | 106 | 25.13% |
| ABBV251219C00145000 | 2023-09-29 1:50PM EDT | 145.00 | 22.25 | 21.80 | 23.00 | -2.19 | -8.96% | 2 | 244 | 24.04% |
| ABBV251219C00150000 | 2023-09-27 11:06AM EDT | 150.00 | 23.13 | 19.40 | 20.95 | 0.00 | - | 2 | 149 | 24.21% |
| ABBV251219C00155000 | 2023-09-27 11:06AM EDT | 155.00 | 20.66 | 17.10 | 19.00 | 0.00 | - | 2 | 125 | 24.29% |
| ABBV251219C00160000 | 2023-09-25 2:12PM EDT | 160.00 | 18.50 | 12.60 | 16.85 | 0.00 | - | 1 | 103 | 23.95% |
| ABBV251219C00165000 | 2023-09-25 1:48PM EDT | 165.00 | 15.85 | 11.15 | 14.65 | 0.00 | - | 1 | 113 | 23.37% |
| ABBV251219C00170000 | 2023-09-19 3:51PM EDT | 170.00 | 13.82 | 11.15 | 12.80 | 0.00 | - | 5 | 125 | 23.00% |
| ABBV251219C00175000 | 2023-09-14 2:24PM EDT | 175.00 | 11.80 | 8.15 | 11.85 | 0.00 | - | 1 | 89 | 23.50% |
| ABBV251219C00180000 | 2023-09-19 9:59AM EDT | 180.00 | 10.75 | 8.30 | 10.45 | 0.00 | - | 12 | 115 | 23.32% |
| ABBV251219C00185000 | 2023-09-11 11:27AM EDT | 185.00 | 7.78 | 7.15 | 8.85 | 0.00 | - | 1 | 18 | 22.73% |
| ABBV251219C00190000 | 2023-09-12 3:36PM EDT | 190.00 | 6.53 | 6.15 | 7.50 | 0.00 | - | 2 | 23 | 22.26% |
| ABBV251219C00195000 | 2023-09-07 9:32AM EDT | 195.00 | 5.25 | 4.50 | 5.85 | 0.00 | - | 6 | 36 | 21.16% |
| ABBV251219C00200000 | 2023-09-12 9:32AM EDT | 200.00 | 4.64 | 4.30 | 5.70 | 0.00 | - | 1 | 79 | 22.04% |
| ABBV251219C00210000 | 2023-09-08 12:15PM EDT | 210.00 | 3.25 | 2.11 | 3.60 | 0.00 | - | 5 | 33 | 20.64% |
| ABBV251219C00220000 | 2023-09-21 3:53PM EDT | 220.00 | 2.90 | 2.04 | 2.87 | 0.00 | - | 1 | 13 | 20.98% |
| ABBV251219C00230000 | 2023-08-16 12:54PM EDT | 230.00 | 2.49 | 1.51 | 2.89 | 0.00 | - | 2 | 9 | 22.61% |
| ABBV251219C00240000 | 2023-09-06 10:29AM EDT | 240.00 | 1.02 | 0.65 | 2.15 | 0.00 | - | 2 | 88 | 22.38% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 2023-09-21 11:41AM EDT | 70.00 | 1.25 | 0.00 | 2.80 | 0.00 | - | 8 | 577 | 39.72% |
| ABBV251219P00075000 | 2023-09-14 1:25PM EDT | 75.00 | 1.50 | 0.00 | 3.00 | 0.00 | - | 2 | 29 | 37.38% |
| ABBV251219P00080000 | 2023-09-26 1:43PM EDT | 80.00 | 1.88 | 1.41 | 3.75 | 0.00 | - | 1 | 360 | 36.85% |
| ABBV251219P00085000 | 2023-09-27 3:37PM EDT | 85.00 | 2.20 | 0.91 | 3.50 | 0.00 | - | 1 | 274 | 33.25% |
| ABBV251219P00090000 | 2023-09-15 11:14AM EDT | 90.00 | 2.36 | 1.25 | 3.25 | 0.00 | - | 2 | 237 | 29.87% |
| ABBV251219P00095000 | 2023-09-27 3:41PM EDT | 95.00 | 3.15 | 3.00 | 4.15 | 0.00 | - | 1 | 111 | 29.66% |
| ABBV251219P00100000 | 2023-09-27 11:21AM EDT | 100.00 | 3.75 | 3.05 | 4.40 | 0.00 | - | 1 | 124 | 27.70% |
| ABBV251219P00105000 | 2023-08-23 10:21AM EDT | 105.00 | 5.40 | 2.97 | 4.80 | 0.00 | - | 13 | 14 | 26.07% |
| ABBV251219P00110000 | 2023-09-18 10:20AM EDT | 110.00 | 5.30 | 5.50 | 7.20 | 0.00 | - | 1 | 18 | 28.05% |
| ABBV251219P00115000 | 2023-09-14 9:49AM EDT | 115.00 | 5.98 | 5.25 | 8.25 | 0.00 | - | 1 | 11 | 27.16% |
| ABBV251219P00120000 | 2023-09-20 9:41AM EDT | 120.00 | 6.78 | 6.75 | 9.60 | 0.00 | - | 1 | 51 | 26.57% |
| ABBV251219P00125000 | 2023-09-29 12:07PM EDT | 125.00 | 8.65 | 8.70 | 11.25 | -0.35 | -3.89% | 1 | 28 | 26.20% |
| ABBV251219P00130000 | 2023-09-27 11:15AM EDT | 130.00 | 9.75 | 8.85 | 12.20 | 0.00 | - | 1 | 133 | 24.70% |
| ABBV251219P00135000 | 2023-09-13 2:39PM EDT | 135.00 | 11.51 | 12.20 | 14.65 | 0.00 | - | 18 | 41 | 24.98% |
| ABBV251219P00140000 | 2023-09-14 10:43AM EDT | 140.00 | 12.50 | 13.70 | 15.05 | 0.00 | - | 1 | 8 | 22.53% |
| ABBV251219P00145000 | 2023-09-06 10:57AM EDT | 145.00 | 18.00 | 14.00 | 16.85 | 0.00 | - | 1 | 26 | 21.64% |
| ABBV251219P00150000 | 2023-09-27 11:18AM EDT | 150.00 | 16.40 | 16.85 | 20.85 | 0.00 | - | 1 | 34 | 23.06% |
| ABBV251219P00155000 | 2023-07-28 9:38AM EDT | 155.00 | 20.83 | 20.60 | 23.25 | 0.00 | - | 1 | 27 | 22.42% |
| ABBV251219P00160000 | 2023-09-25 12:54PM EDT | 160.00 | 20.40 | 21.95 | 24.25 | 0.00 | - | 1 | 3 | 19.99% |
| ABBV251219P00165000 | 2023-08-09 2:06PM EDT | 165.00 | 24.85 | 25.60 | 26.60 | 0.00 | - | 240 | 126 | 18.84% |
| ABBV251219P00170000 | 2023-07-27 10:45AM EDT | 170.00 | 27.70 | 29.65 | 30.85 | 0.00 | - | 1 | 3 | 19.67% |
| ABBV251219P00175000 | 2023-07-25 2:11PM EDT | 175.00 | 36.45 | 32.75 | 34.95 | 0.00 | - | 6 | 10 | 20.16% |
| ABBV251219P00180000 | 2023-06-01 3:40PM EDT | 180.00 | 49.30 | 46.00 | 48.00 | 0.00 | - | - | 1 | 31.11% |
| ABBV251219P00185000 | 2023-07-17 1:26PM EDT | 185.00 | 50.40 | 36.15 | 38.45 | 0.00 | - | 1 | 1 | 13.76% |
| ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 19.23% |
| ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 9.96% |
| ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 33.59% |
| ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 38.40% |
| ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 28.26% |
© 2023 Yahoo. All rights reserved.
