ABBV - AbbVie Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230602C000750002023-05-25 11:17AM EDT75.0064.3561.4062.300.00--0626.56%
ABBV230602C000850002023-04-19 11:48AM EDT85.0076.0560.0060.550.00--01,193.36%
ABBV230602C001000002023-05-17 1:44PM EDT100.0043.3036.4037.300.00--1358.98%
ABBV230602C001240002023-05-25 3:46PM EDT124.0010.7012.4513.15-4.30-28.67%10128.91%
ABBV230602C001250002023-05-25 12:49PM EDT125.0013.9011.4012.200.00--1125.59%
ABBV230602C001300002023-06-02 12:40PM EDT130.005.506.657.05+2.20+66.67%19024970.31%
ABBV230602C001310002023-06-02 10:12AM EDT131.003.885.506.15+1.95+101.04%23370.22%
ABBV230602C001330002023-06-02 12:00PM EDT133.001.973.704.15+1.07+118.89%1312052.25%
ABBV230602C001340002023-06-02 2:17PM EDT134.002.112.643.10+1.66+368.89%11517139.94%
ABBV230602C001350002023-06-02 3:37PM EDT135.002.001.751.98+1.86+1,328.57%1,37627123.44%
ABBV230602C001360002023-06-02 3:32PM EDT136.000.760.771.00+0.70+1,166.67%47943015.24%
ABBV230602C001370002023-06-02 3:59PM EDT137.000.040.010.060.00-5013413.96%
ABBV230602C001380002023-06-02 12:11PM EDT138.000.010.000.01-0.01-50.00%783508.99%
ABBV230602C001390002023-06-02 3:31PM EDT139.000.010.000.01-0.01-50.00%161,35214.84%
ABBV230602C001400002023-06-02 2:58PM EDT140.000.010.000.010.00-7076220.70%
ABBV230602C001410002023-06-02 1:16PM EDT141.000.010.000.010.00-5051925.78%
ABBV230602C001420002023-06-02 11:47AM EDT142.000.010.000.01-0.01-50.00%1629431.25%
ABBV230602C001430002023-06-02 1:15PM EDT143.000.010.000.010.00-5014936.72%
ABBV230602C001440002023-06-02 2:33PM EDT144.000.010.000.010.00-224941.41%
ABBV230602C001450002023-06-02 1:16PM EDT145.000.020.000.01+0.01+100.00%5382546.88%
ABBV230602C001460002023-06-02 11:03AM EDT146.000.020.000.01+0.01+100.00%366751.56%
ABBV230602C001470002023-06-02 1:08PM EDT147.000.020.000.01+0.01+100.00%130551.56%
ABBV230602C001480002023-06-02 2:34PM EDT148.000.010.000.010.00-419456.25%
ABBV230602C001490002023-05-31 12:04PM EDT149.000.020.000.03+0.01+100.00%627068.75%
ABBV230602C001500002023-06-02 12:30PM EDT150.000.010.000.010.00-488865.63%
ABBV230602C001525002023-05-26 12:57PM EDT152.500.090.000.03+0.08+800.00%105684.38%
ABBV230602C001550002023-06-01 2:30PM EDT155.000.010.000.010.00-786984.38%
ABBV230602C001600002023-05-30 9:30AM EDT160.000.010.000.010.00-2230103.13%
ABBV230602C001650002023-06-02 11:19AM EDT165.000.010.000.01-0.02-66.67%3422121.88%
ABBV230602C001700002023-05-31 10:12AM EDT170.000.010.000.070.00-128171.09%
ABBV230602C001750002023-05-04 3:50PM EDT175.000.030.000.010.00-141,288156.25%
ABBV230602C001800002023-04-14 9:40AM EDT180.000.310.000.070.00--2209.38%
ABBV230602C001850002023-04-20 11:43AM EDT185.000.100.000.040.00-13215.63%
ABBV230602C002000002023-04-17 11:22AM EDT200.000.020.000.020.00-3104246.88%
ABBV230602C002350002023-05-25 10:31AM EDT235.000.030.000.010.00--1318.75%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230602P001050002023-04-28 10:44AM EDT105.000.040.000.020.00-7526184.38%
ABBV230602P001100002023-05-30 9:30AM EDT110.000.020.000.010.00-1388143.75%
ABBV230602P001150002023-05-18 12:15PM EDT115.000.010.000.030.00-1038131.25%
ABBV230602P001200002023-06-01 10:52AM EDT120.000.010.000.030.00-173101.56%
ABBV230602P001210002023-06-01 10:52AM EDT121.000.010.000.030.00-122295.31%
ABBV230602P001230002023-06-01 9:42AM EDT123.000.040.000.030.00-325184.38%
ABBV230602P001240002023-06-01 9:53AM EDT124.000.070.000.030.00-324278.91%
ABBV230602P001250002023-06-02 9:32AM EDT125.000.310.000.03+0.26+520.00%2073.44%
ABBV230602P001260002023-06-02 9:39AM EDT126.000.010.000.03-0.09-90.00%47067.19%
ABBV230602P001270002023-06-02 10:06AM EDT127.000.010.000.03-0.02-66.67%31861.72%
ABBV230602P001280002023-06-01 2:11PM EDT128.000.040.000.010.00-31050.00%
ABBV230602P001290002023-06-01 12:18PM EDT129.000.060.000.030.00-362350.00%
ABBV230602P001300002023-06-02 2:30PM EDT130.000.010.000.01-0.04-80.00%7117242.19%
ABBV230602P001310002023-06-02 3:26PM EDT131.000.010.000.01-0.08-88.89%1288336.72%
ABBV230602P001320002023-06-02 11:27AM EDT132.000.020.000.03-0.17-89.47%1841036.72%
ABBV230602P001330002023-06-02 3:26PM EDT133.000.010.000.03-0.51-98.08%6424930.47%
ABBV230602P001340002023-06-02 3:14PM EDT134.000.010.000.02-0.99-99.00%1798121.88%
ABBV230602P001350002023-06-02 3:48PM EDT135.000.020.010.02-1.47-98.66%7511615.43%
ABBV230602P001360002023-06-02 3:47PM EDT136.000.020.000.06-2.70-99.26%4742311.43%
ABBV230602P001370002023-06-02 3:59PM EDT137.000.170.070.28-3.18-94.93%56857.33%
ABBV230602P001380002023-06-02 9:47AM EDT138.003.201.021.26-1.95-37.86%933017.68%
ABBV230602P001390002023-06-02 3:28PM EDT139.002.311.992.37-2.94-56.00%916632.91%
ABBV230602P001400002023-06-02 3:56PM EDT140.003.192.973.30-3.61-53.09%1114337.70%
ABBV230602P001410002023-06-01 11:25AM EDT141.007.303.804.600.00-2563.57%
ABBV230602P001420002023-06-02 12:37PM EDT142.006.584.805.50+2.20+50.23%2866.99%
ABBV230602P001430002023-05-31 3:50PM EDT143.004.855.806.550.00-1078.42%
ABBV230602P001440002023-06-01 11:12AM EDT144.009.106.857.55-1.87-17.05%1056.06%
ABBV230602P001450002023-06-01 3:42PM EDT145.0011.707.808.550.00-1104257.42%
ABBV230602P001460002023-06-02 9:59AM EDT146.0011.808.909.40-0.90-7.09%2027756.25%
ABBV230602P001470002023-05-31 12:44PM EDT147.0012.159.8510.45+2.89+31.21%181060.94%
ABBV230602P001490002023-06-01 9:59AM EDT149.0017.7011.8012.550.00-9079.69%
ABBV230602P001500002023-06-01 9:59AM EDT150.0018.7012.8013.550.00-2084.77%
ABBV230602P001525002023-06-02 10:03AM EDT152.5017.7515.3516.00-2.65-12.99%2097.66%
ABBV230602P001550002023-06-01 10:18AM EDT155.0022.2917.7518.600.00-120109.77%
ABBV230602P001600002023-05-02 11:10AM EDT160.008.2525.8026.250.00-30346.88%
ABBV230602P001650002023-05-03 3:08PM EDT165.0016.2027.7528.600.00-1200155.47%
ABBV230602P002050002023-04-13 10:24AM EDT205.0043.1157.4558.300.00--00.00%