Singapore markets close in 5 hours 19 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.75+2.10 (+1.44%)
At close: 04:03PM EST
147.14 -0.61 (-0.41%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230203C001150002023-01-18 11:02AM EST115.0036.2232.2533.000.00--6152.54%
ABBV230203C001250002023-01-26 10:41AM EST125.0022.6022.3523.050.00--1113.09%
ABBV230203C001320002023-01-27 2:17PM EST132.0014.7015.6016.100.00-141166.41%
ABBV230203C001350002023-01-31 2:30PM EST135.0011.2512.5013.10+0.29+2.65%51871.97%
ABBV230203C001380002023-01-31 3:59PM EST138.009.759.5010.10+0.45+4.84%1158.30%
ABBV230203C001390002023-01-27 1:16PM EST139.007.658.259.000.00-2449.12%
ABBV230203C001400002023-01-30 11:40AM EST140.006.407.208.100.00-13349.02%
ABBV230203C001420002023-01-31 3:59PM EST142.005.955.656.10+0.71+13.55%16339.50%
ABBV230203C001430002023-01-31 2:51PM EST143.003.854.705.25+0.37+10.63%42539.16%
ABBV230203C001440002023-01-31 3:47PM EST144.003.353.954.25+0.80+31.37%137133.74%
ABBV230203C001450002023-01-31 3:59PM EST145.003.253.203.35+1.31+67.53%9815030.52%
ABBV230203C001460002023-01-31 3:56PM EST146.002.402.382.57+0.97+67.83%13213928.98%
ABBV230203C001470002023-01-31 3:59PM EST147.001.761.711.86+0.86+95.56%14854427.30%
ABBV230203C001480002023-01-31 3:59PM EST148.001.241.131.26+0.68+121.43%3901,40925.83%
ABBV230203C001490002023-01-31 3:57PM EST149.000.770.710.79+0.38+97.44%27838724.63%
ABBV230203C001500002023-01-31 3:59PM EST150.000.440.360.43+0.19+76.00%1,0931,71123.10%
ABBV230203C001525002023-01-31 3:59PM EST152.500.070.060.07-0.03-30.00%9,91212,74121.88%
ABBV230203C001550002023-01-31 3:52PM EST155.000.010.010.02-0.03-75.00%11068824.61%
ABBV230203C001575002023-01-31 2:46PM EST157.500.040.000.01+0.01+33.33%2844628.91%
ABBV230203C001600002023-01-31 3:31PM EST160.000.030.000.03+0.01+50.00%101,45940.63%
ABBV230203C001625002023-01-31 1:34PM EST162.500.010.000.030.00-420147.27%
ABBV230203C001650002023-01-30 1:28PM EST165.000.020.000.030.00-3131353.52%
ABBV230203C001675002023-01-31 9:53AM EST167.500.010.000.01-0.01-50.00%1125253.13%
ABBV230203C001700002023-01-30 11:51AM EST170.000.010.000.010.00-3530754.69%
ABBV230203C001725002023-01-23 2:02PM EST172.500.020.000.030.00-519466.41%
ABBV230203C001750002023-01-31 1:34PM EST175.000.010.000.030.00-318871.88%
ABBV230203C001775002023-01-20 2:34PM EST177.500.030.000.030.00-56276.56%
ABBV230203C001800002023-01-20 3:27PM EST180.000.030.000.030.00-4882.03%
ABBV230203C001825002023-01-03 1:03PM EST182.500.190.000.030.00--1187.50%
ABBV230203C001850002023-01-17 10:12AM EST185.000.100.000.030.00-3392.19%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV230203P000900002023-01-10 2:35PM EST90.000.180.000.150.00--3232.03%
ABBV230203P001000002023-01-04 1:06PM EST100.000.050.000.010.00--1140.63%
ABBV230203P001200002023-01-30 9:45AM EST120.000.010.000.030.00-64587.50%
ABBV230203P001250002023-01-30 3:23PM EST125.000.020.000.030.00-6430871.88%
ABBV230203P001270002023-01-30 9:32AM EST127.000.020.000.960.00-12115.82%
ABBV230203P001290002023-01-26 1:55PM EST129.000.030.000.030.00--160.16%
ABBV230203P001300002023-01-31 9:33AM EST130.000.020.000.030.00-18957.03%
ABBV230203P001310002023-01-24 2:43PM EST131.000.070.000.030.00--153.91%
ABBV230203P001330002023-01-30 11:48AM EST133.000.030.000.030.00-131551.95%
ABBV230203P001340002023-01-30 3:47PM EST134.000.040.000.030.00-131448.83%
ABBV230203P001350002023-01-31 1:33PM EST135.000.020.000.03-0.02-50.00%810945.70%
ABBV230203P001360002023-01-31 9:40AM EST136.000.060.000.030.00-12742.19%
ABBV230203P001370002023-01-31 12:07PM EST137.000.050.010.03-0.05-50.00%32239.06%
ABBV230203P001380002023-01-31 2:21PM EST138.000.040.020.03-0.08-66.67%244535.94%
ABBV230203P001390002023-01-31 2:01PM EST139.000.060.020.04-0.11-64.71%2625033.99%
ABBV230203P001400002023-01-31 3:02PM EST140.000.080.040.06-0.16-66.67%8321032.81%
ABBV230203P001410002023-01-31 2:00PM EST141.000.150.070.09-0.15-50.00%96831.64%
ABBV230203P001420002023-01-31 3:52PM EST142.000.130.100.14-0.34-72.34%341,04530.76%
ABBV230203P001430002023-01-31 3:54PM EST143.000.210.170.21-0.39-65.00%5232029.59%
ABBV230203P001440002023-01-31 3:57PM EST144.000.280.260.30-0.59-67.82%10971027.98%
ABBV230203P001450002023-01-31 3:59PM EST145.000.430.400.46-0.86-66.67%20940227.10%
ABBV230203P001460002023-01-31 3:54PM EST146.000.670.610.68-1.04-60.82%1361,04526.03%
ABBV230203P001470002023-01-31 3:57PM EST147.000.990.901.00-1.21-55.00%4245325.17%
ABBV230203P001480002023-01-31 3:53PM EST148.001.561.311.42-1.27-44.88%955824.15%
ABBV230203P001490002023-01-31 11:36AM EST149.003.601.822.15-0.08-2.17%1645026.81%
ABBV230203P001500002023-01-31 3:56PM EST150.002.702.502.82-1.85-40.66%8255326.37%
ABBV230203P001525002023-01-31 3:22PM EST152.505.134.555.05-1.19-18.83%1646031.84%
ABBV230203P001550002023-01-31 1:50PM EST155.008.707.107.55+0.38+4.57%1623942.58%
ABBV230203P001575002023-01-25 9:48AM EST157.5010.249.5510.050.00-62052.44%
ABBV230203P001600002023-01-31 1:48PM EST160.0013.7612.1012.70+1.17+9.29%323853.03%
ABBV230203P001625002023-01-17 12:34PM EST162.508.1514.5015.150.00-1054.10%
ABBV230203P001650002023-01-09 11:15AM EST165.004.6717.0018.050.00-34077.64%
ABBV230203P001675002023-01-06 1:54PM EST167.505.5019.5020.300.00-41076.37%
ABBV230203P001700002022-12-23 10:58AM EST170.009.9018.8522.900.00-150113.57%
ABBV230203P001800002023-01-24 3:08PM EST180.0032.1532.0532.900.00--0118.36%