Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.28-3.69 (-2.22%)
At close: 04:00PM EDT
162.90 +0.62 (+0.38%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116C000750002024-04-12 9:59AM EDT75.0089.4386.0589.90-4.22-4.51%2343.49%
ABBV260116C000800002024-03-28 3:53PM EDT80.00102.0581.3584.900.00-1040.38%
ABBV260116C000850002023-11-16 10:52AM EDT85.0054.5368.2571.600.00-1060.00%
ABBV260116C000900002024-02-27 3:09PM EDT90.0089.5090.0094.500.00-1176.46%
ABBV260116C000950002024-01-11 3:26PM EDT95.0069.1878.3081.800.00-2357.03%
ABBV260116C001000002024-04-11 3:46PM EDT100.0069.0063.6565.550.00-13531.62%
ABBV260116C001050002024-02-05 12:48PM EDT105.0069.0075.0079.500.00-1562.90%
ABBV260116C001100002024-04-09 2:01PM EDT110.0061.0055.9558.750.00-459634.10%
ABBV260116C001150002024-04-12 11:57AM EDT115.0052.1352.0053.90-0.21-0.40%12331.69%
ABBV260116C001200002024-03-06 4:50PM EDT120.0065.3052.5557.000.00-27742.91%
ABBV260116C001250002024-02-29 2:43PM EDT125.0056.1058.6563.300.00-14453.36%
ABBV260116C001300002024-04-12 1:23PM EDT130.0041.4040.2041.45-3.65-8.10%12328.12%
ABBV260116C001350002024-01-25 4:20PM EDT135.0037.3248.4050.800.00-31945.89%
ABBV260116C001400002024-04-12 10:33AM EDT140.0034.2034.0535.45-13.90-28.90%76328.40%
ABBV260116C001450002024-04-12 9:52AM EDT145.0031.8830.8532.35-2.42-7.06%110228.02%
ABBV260116C001500002024-04-12 11:55AM EDT150.0027.7027.8529.30-3.80-12.06%59727.50%
ABBV260116C001550002024-04-12 12:14PM EDT155.0025.0125.0525.85-5.39-17.73%1710026.31%
ABBV260116C001600002024-04-12 12:20PM EDT160.0022.3521.8522.80-4.06-15.37%2123425.45%
ABBV260116C001650002024-04-12 10:28AM EDT165.0020.0419.8520.95-2.86-12.49%910925.81%
ABBV260116C001700002024-04-12 9:43AM EDT170.0017.6017.4518.20-2.25-11.34%921724.92%
ABBV260116C001750002024-04-11 9:46AM EDT175.0017.9015.5015.900.00-352624.35%
ABBV260116C001800002024-04-12 11:06AM EDT180.0013.7813.7013.95-2.04-12.90%1516424.00%
ABBV260116C001850002024-04-12 3:36PM EDT185.0011.7011.8013.60-2.49-17.55%108925.37%
ABBV260116C001900002024-04-12 2:46PM EDT190.0010.8010.3010.65-2.40-18.18%712823.44%
ABBV260116C001950002024-04-12 2:28PM EDT195.009.278.9510.10-1.47-13.69%101,53824.27%
ABBV260116C002000002024-04-12 12:15PM EDT200.007.657.658.90-1.60-17.30%2221424.15%
ABBV260116C002100002024-04-12 3:02PM EDT210.005.965.656.60-1.30-17.91%118523.54%
ABBV260116C002200002024-04-12 12:13PM EDT220.004.314.104.30-0.63-12.75%1918822.13%
ABBV260116C002300002024-04-12 11:58AM EDT230.002.952.953.15-0.68-18.73%2050321.92%
ABBV260116C002400002024-04-09 12:23PM EDT240.002.692.092.270.00-102821.69%
ABBV260116C002500002024-04-09 12:26PM EDT250.001.951.471.660.00-102921.60%
ABBV260116C002600002024-04-12 11:05AM EDT260.001.101.021.22-0.25-18.52%625121.56%
ABBV260116C002700002024-04-12 1:29PM EDT270.000.850.751.65-0.24-22.02%73324.32%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV260116P000750002024-04-10 12:33PM EDT75.000.820.601.180.00-23836.13%
ABBV260116P000800002024-04-12 1:44PM EDT80.001.051.051.95+0.28+36.36%15337.52%
ABBV260116P000850002024-04-10 2:00PM EDT85.001.321.032.800.00-809338.20%
ABBV260116P000900002024-04-12 9:32AM EDT90.001.661.531.92+0.15+9.93%1831232.06%
ABBV260116P000950002024-04-04 3:52PM EDT95.002.061.782.500.00-132331.75%
ABBV260116P001000002024-04-05 12:32PM EDT100.002.242.552.770.00-14830.15%
ABBV260116P001050002024-04-12 9:51AM EDT105.002.903.053.25+0.20+7.41%31929.12%
ABBV260116P001100002024-04-11 12:48PM EDT110.003.253.653.850.00-15728.25%
ABBV260116P001150002024-04-03 3:21PM EDT115.003.104.354.550.00-14927.44%
ABBV260116P001200002024-04-12 10:51AM EDT120.005.225.155.35+0.92+21.40%49526.65%
ABBV260116P001250002024-04-12 12:20PM EDT125.006.156.006.25+0.50+8.85%184325.86%
ABBV260116P001300002024-04-12 12:17PM EDT130.007.156.907.30+1.00+16.26%511325.15%
ABBV260116P001350002024-04-11 2:14PM EDT135.007.158.158.450.00-820424.39%
ABBV260116P001400002024-04-11 2:14PM EDT140.008.309.409.750.00-810023.66%
ABBV260116P001450002024-04-11 3:50PM EDT145.009.8510.8011.200.00-676022.94%
ABBV260116P001500002024-04-12 10:30AM EDT150.0012.4012.4012.80+1.20+10.71%111822.21%
ABBV260116P001550002024-04-12 12:09PM EDT155.0014.2114.2514.60+1.94+15.81%212221.51%
ABBV260116P001600002024-04-12 9:55AM EDT160.0016.2516.2016.65+2.30+16.49%156120.89%
ABBV260116P001650002024-04-12 9:33AM EDT165.0018.8018.4018.80+2.40+14.63%11,25720.15%
ABBV260116P001700002024-04-05 2:47PM EDT170.0018.5020.7521.300.00-218619.58%
ABBV260116P001750002024-04-12 1:43PM EDT175.0023.5023.1523.95+3.10+15.20%441818.92%
ABBV260116P001800002024-04-09 2:19PM EDT180.0023.4424.1026.700.00-156818.10%
ABBV260116P001850002024-03-04 1:52PM EDT185.0021.4521.0022.300.00-4270.00%
ABBV260116P001900002024-03-22 3:20PM EDT190.0024.0032.5533.450.00-252617.13%
ABBV260116P001950002024-02-26 1:54PM EDT195.0025.6024.8026.400.00-870.00%
ABBV260116P002000002024-04-09 2:19PM EDT200.0036.0939.7540.500.00-151615.18%
ABBV260116P002200002024-04-04 2:18PM EDT220.0051.0055.0060.000.00-2118.33%
ABBV260116P002300002024-03-13 1:07PM EDT230.0049.8365.0070.000.00-121220.13%