Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.47-0.82 (-0.58%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221007C001150002022-10-05 12:24PM EDT115.0027.1824.5025.300.00-33240.23%
ABBV221007C001200002022-09-08 9:52AM EDT120.0019.5019.3520.150.00-12179.30%
ABBV221007C001210002022-09-30 12:09PM EDT121.0013.6818.5019.300.00-44188.48%
ABBV221007C001240002022-10-03 10:14AM EDT124.0013.2015.5016.050.00-11150.00%
ABBV221007C001270002022-09-30 10:28AM EDT127.009.2512.4513.100.00-22125.78%
ABBV221007C001280002022-09-30 12:17PM EDT128.008.7011.4512.200.00-1010122.07%
ABBV221007C001290002022-10-04 10:08AM EDT129.0012.1010.6011.150.00-47117.77%
ABBV221007C001300002022-10-07 9:35AM EDT130.008.959.5510.15-1.59-15.09%521107.23%
ABBV221007C001310002022-10-03 10:19AM EDT131.007.308.209.200.00-2286.33%
ABBV221007C001320002022-09-30 12:17PM EDT132.004.807.408.200.00-6686.23%
ABBV221007C001330002022-10-03 10:41AM EDT133.005.156.457.350.00-2584.18%
ABBV221007C001340002022-10-05 3:44PM EDT134.0010.325.456.100.00-363767.09%
ABBV221007C001350002022-10-05 1:56PM EDT135.008.904.555.100.00-38261.23%
ABBV221007C001360002022-10-07 11:26AM EDT136.003.553.554.05-0.74-17.25%139950.39%
ABBV221007C001370002022-10-07 10:55AM EDT137.002.082.523.10-2.38-53.36%814654.20%
ABBV221007C001380002022-10-07 11:39AM EDT138.001.901.692.32-0.95-33.33%2260950.73%
ABBV221007C001390002022-10-07 11:34AM EDT139.001.100.951.32-1.02-48.11%17188936.72%
ABBV221007C001400002022-10-07 11:37AM EDT140.000.430.360.61-0.97-69.29%13186729.10%
ABBV221007C001410002022-10-07 11:41AM EDT141.000.150.120.18-0.70-82.35%12073023.63%
ABBV221007C001420002022-10-07 11:43AM EDT142.000.040.040.07-0.37-90.24%4968624.81%
ABBV221007C001430002022-10-07 10:34AM EDT143.000.030.010.17-0.20-86.96%1971040.14%
ABBV221007C001440002022-10-07 11:11AM EDT144.000.010.000.03-0.12-92.31%1645832.81%
ABBV221007C001450002022-10-07 11:04AM EDT145.000.010.000.02-0.04-80.00%151,85436.33%
ABBV221007C001460002022-10-07 11:35AM EDT146.000.060.000.06+0.03+100.00%438850.00%
ABBV221007C001470002022-10-06 3:21PM EDT147.000.030.000.100.00-7842453.91%
ABBV221007C001480002022-10-07 10:28AM EDT148.000.030.000.050.00-445253.91%
ABBV221007C001490002022-10-06 10:21AM EDT149.000.010.000.050.00-210158.59%
ABBV221007C001500002022-10-07 10:51AM EDT150.000.020.000.050.00-479064.06%
ABBV221007C001525002022-10-05 9:32AM EDT152.500.020.000.050.00-18675.78%
ABBV221007C001550002022-10-04 12:51PM EDT155.000.020.000.050.00-112187.50%
ABBV221007C001575002022-09-19 10:10AM EDT157.500.110.000.150.00--11115.63%
ABBV221007C001600002022-10-06 2:13PM EDT160.000.010.000.300.00-610143.75%
ABBV221007C001650002022-10-03 9:31AM EDT165.000.010.000.000.00-129150.00%
ABBV221007C001700002022-10-04 10:58AM EDT170.000.010.000.220.00-88184.38%
ABBV221007C001750002022-08-26 12:53PM EDT175.000.040.000.340.00-1221221.09%
ABBV221007C001800002022-08-29 11:43AM EDT180.000.010.000.000.00-1250.00%
ABBV221007C001850002022-08-30 11:40AM EDT185.000.030.000.110.00-2121226.56%
ABBV221007C001900002022-08-26 3:18PM EDT190.000.040.000.340.00-423285.16%
ABBV221007C001950002022-08-26 11:42AM EDT195.000.070.000.460.00-4143319.14%
ABBV221007C002000002022-09-23 2:02PM EDT200.000.020.000.310.00-27319.53%
ABBV221007C002050002022-09-21 3:43PM EDT205.000.020.000.300.00-110336.33%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221007P001000002022-09-06 3:10PM EDT100.000.050.000.120.00-130275.00%
ABBV221007P001050002022-09-30 2:24PM EDT105.000.010.000.220.00-57260.16%
ABBV221007P001100002022-10-06 12:44PM EDT110.000.100.000.220.00-8080222.66%
ABBV221007P001150002022-10-05 2:58PM EDT115.000.010.000.000.00-3613050.00%
ABBV221007P001200002022-10-06 9:43AM EDT120.000.110.000.190.00-131146.88%
ABBV221007P001220002022-09-30 11:12AM EDT122.000.120.000.320.00-11145.90%
ABBV221007P001230002022-10-04 10:08AM EDT123.000.050.000.100.00-113114.06%
ABBV221007P001240002022-09-30 12:47PM EDT124.000.160.000.320.00-44131.25%
ABBV221007P001250002022-10-06 10:46AM EDT125.000.010.000.000.00-911050.00%
ABBV221007P001260002022-10-05 11:53AM EDT126.000.010.000.100.00-8710195.31%
ABBV221007P001270002022-10-04 2:40PM EDT127.000.050.000.190.00-31898.83%
ABBV221007P001280002022-10-04 10:27AM EDT128.000.050.000.000.00-113450.00%
ABBV221007P001290002022-10-05 10:34AM EDT129.000.070.000.060.00-56970.31%
ABBV221007P001300002022-10-07 10:38AM EDT130.000.030.000.05-0.02-40.00%696462.50%
ABBV221007P001310002022-10-06 10:59AM EDT131.000.040.000.330.00-94779.69%
ABBV221007P001320002022-10-07 11:27AM EDT132.000.010.000.02-0.04-80.00%132649.22%
ABBV221007P001330002022-10-05 3:26PM EDT133.000.140.000.050.00-2717450.20%
ABBV221007P001340002022-10-07 11:09AM EDT134.000.010.010.10-0.03-75.00%4232850.20%
ABBV221007P001350002022-10-07 9:53AM EDT135.000.070.030.01-0.01-12.50%4334628.13%
ABBV221007P001360002022-10-07 10:55AM EDT136.000.060.000.04-0.08-57.14%1032428.71%
ABBV221007P001370002022-10-07 11:06AM EDT137.000.080.020.08-0.09-52.94%6644525.78%
ABBV221007P001380002022-10-07 11:37AM EDT138.000.120.070.12-0.27-69.23%6838220.12%
ABBV221007P001390002022-10-07 11:41AM EDT139.000.220.240.32-0.38-63.33%271,12817.97%
ABBV221007P001400002022-10-07 11:39AM EDT140.000.580.460.74-0.42-42.00%4484414.50%
ABBV221007P001410002022-10-07 10:14AM EDT141.002.901.101.68+1.58+119.70%1817422.07%
ABBV221007P001420002022-10-07 11:35AM EDT142.002.411.902.56+0.42+21.11%1720020.70%
ABBV221007P001430002022-10-07 11:41AM EDT143.003.262.623.45+0.59+22.10%17950.00%
ABBV221007P001440002022-10-07 10:44AM EDT144.005.163.904.40+1.71+49.57%141850.00%
ABBV221007P001450002022-10-07 11:28AM EDT145.005.534.955.55+3.56+180.71%17136.33%
ABBV221007P001460002022-10-07 9:56AM EDT146.008.005.706.55+4.20+110.53%11341.41%
ABBV221007P001470002022-09-30 11:56AM EDT147.0012.196.857.500.00-100.00%
ABBV221007P001480002022-09-27 12:11PM EDT148.006.507.958.500.00--10.00%
ABBV221007P001490002022-09-29 10:01AM EDT149.006.558.959.450.00--00.00%
ABBV221007P001500002022-10-07 10:33AM EDT150.0011.559.9510.70+4.24+58.00%1088.87%
ABBV221007P001525002022-10-04 2:10PM EDT152.5010.0012.3013.050.00--373.44%
ABBV221007P001550002022-09-27 9:41AM EDT155.0011.5514.8015.600.00--0101.95%
ABBV221007P001575002022-09-27 9:41AM EDT157.5014.0017.3018.150.00--0125.00%