Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.00-0.57 (-0.38%)
At close: 04:03PM EDT
150.00 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220603C001350002022-05-25 10:24AM EDT135.0017.9014.4515.450.00-2356.25%
ABBV220603C001400002022-05-27 3:14PM EDT140.009.719.8510.45-2.39-19.75%62541.07%
ABBV220603C001430002022-05-25 9:55AM EDT143.0010.207.107.550.00-2733.84%
ABBV220603C001440002022-05-24 2:20PM EDT144.005.506.156.650.00-31832.37%
ABBV220603C001450002022-05-27 3:57PM EDT145.005.505.305.65-2.60-32.10%1223728.86%
ABBV220603C001470002022-05-27 3:45PM EDT147.003.653.754.05-1.80-33.03%574727.27%
ABBV220603C001480002022-05-27 3:59PM EDT148.003.102.973.25-2.38-43.43%30925725.51%
ABBV220603C001490002022-05-27 3:43PM EDT149.002.392.352.64-0.91-27.58%85611925.44%
ABBV220603C001500002022-05-27 3:59PM EDT150.001.861.792.00-0.74-28.46%6201,45624.12%
ABBV220603C001525002022-05-27 3:58PM EDT152.500.840.800.96-0.51-37.78%43844623.49%
ABBV220603C001550002022-05-27 3:59PM EDT155.000.340.280.36-0.26-43.33%1,2582,21422.56%
ABBV220603C001575002022-05-27 3:55PM EDT157.500.100.100.14-0.17-62.96%14123623.24%
ABBV220603C001600002022-05-27 3:42PM EDT160.000.050.050.07-0.04-44.44%2511,15425.29%
ABBV220603C001625002022-05-27 2:15PM EDT162.500.040.010.100.00-1024532.13%
ABBV220603C001650002022-05-27 3:59PM EDT165.000.020.020.10-0.02-50.00%11723937.11%
ABBV220603C001675002022-05-27 10:59AM EDT167.500.020.000.13-0.01-33.33%573243.75%
ABBV220603C001700002022-05-20 3:15PM EDT170.000.040.000.050.00-45541.80%
ABBV220603C001725002022-05-26 11:36AM EDT172.500.030.000.160.00-105454.98%
ABBV220603C001750002022-05-18 11:11AM EDT175.000.010.010.050.00-12550.00%
ABBV220603C001775002022-05-17 12:43PM EDT177.500.050.000.030.00--9250.39%
ABBV220603C001800002022-05-27 2:52PM EDT180.000.010.000.14-0.02-66.67%20160.16%
ABBV220603C001850002022-05-12 10:11AM EDT185.000.040.000.240.00-3201073.24%
ABBV220603C001900002022-05-13 2:57PM EDT190.000.010.000.180.00-172977.73%
ABBV220603C001950002022-05-13 3:09PM EDT195.000.010.000.060.00-1595374.22%
ABBV220603C002000002022-05-13 2:58PM EDT200.000.030.000.010.00-3755568.75%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220603P000850002022-05-11 2:39PM EDT85.000.020.000.150.00-218171.88%
ABBV220603P000900002022-05-09 1:04PM EDT90.000.060.000.250.00-4020166.41%
ABBV220603P000950002022-05-09 1:08PM EDT95.000.070.000.060.00-360124126.56%
ABBV220603P001000002022-05-11 3:08PM EDT100.000.110.000.110.00-286121.88%
ABBV220603P001050002022-05-16 10:51AM EDT105.000.040.000.140.00-380155111.72%
ABBV220603P001100002022-05-16 10:55AM EDT110.000.050.000.140.00-82022998.83%
ABBV220603P001150002022-04-21 1:40PM EDT115.000.340.000.210.00--091.02%
ABBV220603P001200002022-05-24 1:21PM EDT120.000.030.000.140.00-11973.83%
ABBV220603P001250002022-05-26 11:31AM EDT125.000.070.000.210.00-203565.82%
ABBV220603P001300002022-05-26 11:42AM EDT130.000.050.000.050.00-14347.66%
ABBV220603P001350002022-05-27 3:55PM EDT135.000.060.030.09-0.02-25.00%2342740.23%
ABBV220603P001400002022-05-27 3:55PM EDT140.000.170.140.19-0.02-10.53%6532033.01%
ABBV220603P001410002022-05-27 1:45PM EDT141.000.280.170.23+0.12+75.00%413731.74%
ABBV220603P001420002022-05-27 12:14PM EDT142.000.430.220.29+0.10+30.30%61730.71%
ABBV220603P001430002022-05-27 2:56PM EDT143.000.480.280.32+0.15+45.45%575928.57%
ABBV220603P001440002022-05-27 3:41PM EDT144.000.470.380.45-0.02-4.08%6023728.47%
ABBV220603P001450002022-05-27 3:59PM EDT145.000.530.470.57-0.10-15.87%2702,24427.44%
ABBV220603P001460002022-05-27 3:48PM EDT146.000.740.560.75-0.03-3.90%1065226.83%
ABBV220603P001470002022-05-27 3:51PM EDT147.000.970.820.96-0.04-3.96%609926.00%
ABBV220603P001480002022-05-27 3:59PM EDT148.001.221.081.30-0.06-4.69%5277526.17%
ABBV220603P001490002022-05-27 3:56PM EDT149.001.541.331.61-0.06-3.75%38610725.07%
ABBV220603P001500002022-05-27 3:59PM EDT150.001.911.802.02-0.11-5.45%33926524.37%
ABBV220603P001525002022-05-27 3:56PM EDT152.503.503.203.50+0.20+6.06%9010824.02%
ABBV220603P001550002022-05-27 3:56PM EDT155.005.505.105.60+0.53+10.66%4711927.05%
ABBV220603P001575002022-05-27 1:10PM EDT157.508.827.307.90+1.97+28.76%4630.52%
ABBV220603P001600002022-05-27 2:56PM EDT160.0011.249.6510.85+2.80+33.18%82046.92%
ABBV220603P001625002022-05-27 2:35PM EDT162.5014.2512.0513.00+2.55+21.79%13446.09%
ABBV220603P001650002022-05-26 11:36AM EDT165.0013.4214.5515.550.00-81553.61%
ABBV220603P001675002022-05-16 12:15PM EDT167.5012.0317.0518.000.00--058.20%
ABBV220603P001700002022-05-20 12:31PM EDT170.0020.7419.5020.550.00-1065.38%
ABBV220603P002000002022-04-22 11:47AM EDT200.0044.1048.5050.900.00-20136.18%