Singapore markets open in 4 hours 46 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.37+0.96 (+0.67%)
As of 03:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV231208C001000002023-12-01 2:17PM EST100.0043.1344.4544.650.00-23155.86%
ABBV231208C001100002023-11-08 3:08PM EST110.0032.8534.4035.200.00--1141.02%
ABBV231208C001150002023-11-16 9:47AM EST115.0023.1029.3529.650.00--197.85%
ABBV231208C001200002023-11-28 12:17PM EST120.0019.2524.4524.600.00-1584.38%
ABBV231208C001250002023-12-04 1:31PM EST125.0019.9019.4519.65+4.15+26.35%7170.41%
ABBV231208C001290002023-12-01 1:02PM EST129.0014.2315.5015.650.00-505059.08%
ABBV231208C001340002023-11-30 3:00PM EST134.008.1210.4510.650.00-11145.80%
ABBV231208C001350002023-11-30 3:00PM EST135.007.159.459.650.00-31210642.29%
ABBV231208C001360002023-12-04 1:40PM EST136.008.988.508.65+3.48+63.27%516438.77%
ABBV231208C001370002023-12-04 1:40PM EST137.008.007.457.70+2.75+52.38%53836.82%
ABBV231208C001380002023-12-04 1:36PM EST138.006.966.506.70+1.84+35.94%66733.11%
ABBV231208C001390002023-12-04 1:36PM EST139.006.005.555.80+1.68+38.89%1022031.93%
ABBV231208C001400002023-12-04 1:04PM EST140.004.174.654.80+0.43+11.50%4643127.83%
ABBV231208C001410002023-12-04 12:38PM EST141.003.333.753.85+0.45+15.62%221,20324.66%
ABBV231208C001420002023-12-04 2:33PM EST142.002.772.883.05+0.88+46.56%2832223.83%
ABBV231208C001430002023-12-04 2:28PM EST143.001.952.162.21+0.44+29.14%6753621.19%
ABBV231208C001440002023-12-04 2:31PM EST144.001.351.521.57+0.28+26.17%1671,19820.46%
ABBV231208C001450002023-12-04 2:40PM EST145.000.891.011.08+0.16+21.92%87951820.31%
ABBV231208C001460002023-12-04 2:58PM EST146.000.660.630.68+0.19+40.43%34814019.78%
ABBV231208C001470002023-12-04 2:54PM EST147.000.380.370.42+0.13+52.00%27231019.78%
ABBV231208C001480002023-12-04 2:21PM EST148.000.200.200.25+0.03+17.65%7135419.92%
ABBV231208C001490002023-12-04 1:16PM EST149.000.180.120.15+0.09+100.00%12219120.31%
ABBV231208C001500002023-12-04 2:52PM EST150.000.060.070.09+0.02+50.00%71447020.80%
ABBV231208C001525002023-12-04 2:50PM EST152.500.030.010.030.00-11994922.85%
ABBV231208C001550002023-11-20 11:18AM EST155.000.010.000.02-0.07-87.50%1914326.95%
ABBV231208C001575002023-11-02 12:37PM EST157.500.150.000.160.00-1144.82%
ABBV231208C001600002023-11-20 10:39AM EST160.000.030.000.010.00-3934.38%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV231208P001200002023-11-30 10:24AM EST120.000.080.000.200.00-2578.52%
ABBV231208P001250002023-11-30 2:14PM EST125.000.010.000.320.00-13068.95%
ABBV231208P001270002023-11-28 2:32PM EST127.000.050.000.320.00-1262.50%
ABBV231208P001280002023-11-21 1:14PM EST128.000.010.000.74-0.12-92.31%5770.90%
ABBV231208P001290002023-12-04 9:39AM EST129.000.010.000.30-0.01-50.00%51455.47%
ABBV231208P001300002023-12-01 1:33PM EST130.000.040.000.050.00-34543.36%
ABBV231208P001310002023-11-30 10:58AM EST131.000.030.000.330.00-1650.20%
ABBV231208P001320002023-12-01 3:55PM EST132.000.020.000.340.00-22555.37%
ABBV231208P001330002023-11-30 3:37PM EST133.000.040.000.340.00-463051.76%
ABBV231208P001340002023-12-04 10:48AM EST134.000.030.000.03+0.02+200.00%82430.08%
ABBV231208P001350002023-12-04 11:49AM EST135.000.020.010.02-0.03-60.00%1822625.78%
ABBV231208P001360002023-12-04 10:48AM EST136.000.030.020.04-0.04-57.14%83325.98%
ABBV231208P001370002023-12-04 12:31PM EST137.000.050.000.06-0.04-44.44%720625.00%
ABBV231208P001380002023-12-04 10:49AM EST138.000.060.010.07-0.08-57.14%5331622.75%
ABBV231208P001390002023-12-04 2:52PM EST139.000.070.070.09-0.14-66.67%10012020.90%
ABBV231208P001400002023-12-04 1:57PM EST140.000.120.120.16-0.20-62.50%6331720.41%
ABBV231208P001410002023-12-04 2:00PM EST141.000.210.210.24-0.24-53.33%337719.14%
ABBV231208P001420002023-12-04 1:57PM EST142.000.340.370.42-0.35-50.72%10416818.97%
ABBV231208P001430002023-12-04 2:47PM EST143.000.670.600.64-0.39-36.79%778917.92%
ABBV231208P001440002023-12-04 2:09PM EST144.001.000.981.01-0.77-43.50%413517.63%
ABBV231208P001450002023-12-04 2:17PM EST145.001.511.421.50-0.74-32.89%92717.14%
ABBV231208P001460002023-12-04 1:36PM EST146.001.862.022.15-4.89-72.44%69017.07%
ABBV231208P001480002023-10-27 8:49AM EST148.009.629.009.600.00-10107.64%
ABBV231208P001490002023-12-01 1:06PM EST149.006.054.554.700.00-1116.99%
ABBV231208P001500002023-12-01 3:54PM EST150.005.955.505.70-0.90-13.14%1519.83%
ABBV231208P001525002023-11-22 3:30PM EST152.508.258.008.15-5.60-40.43%6121.49%
ABBV231208P001575002023-11-30 12:39PM EST157.5016.0513.0013.150.00-1132.03%