Singapore Markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.90-0.35 (-0.25%)
As of 11:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220812C000850002022-07-13 2:58PM EDT85.0068.1054.0554.750.00--00.00%
ABBV220812C001000002022-07-15 1:40PM EDT100.0053.3738.8039.850.00--20.00%
ABBV220812C001280002022-08-08 3:46PM EDT128.0012.6011.2511.700.00--30.00%
ABBV220812C001320002022-08-08 3:45PM EDT132.008.487.207.650.00--230.00%
ABBV220812C001330002022-08-08 3:08PM EDT133.006.306.258.000.00-2271.39%
ABBV220812C001340002022-08-04 10:22AM EDT134.006.555.355.800.00-250.00%
ABBV220812C001350002022-08-09 10:09AM EDT135.006.304.354.750.00-12430.00%
ABBV220812C001360002022-08-08 3:09PM EDT136.003.672.794.400.00-52736.43%
ABBV220812C001370002022-08-09 3:47PM EDT137.003.502.402.890.00-3790.00%
ABBV220812C001380002022-08-09 12:07PM EDT138.003.751.512.040.00-69014.31%
ABBV220812C001390002022-08-09 3:48PM EDT139.002.101.251.400.00-2018217.33%
ABBV220812C001400002022-08-10 10:35AM EDT140.000.990.760.84-0.52-34.44%23164617.53%
ABBV220812C001410002022-08-10 10:23AM EDT141.000.560.430.55-0.43-43.43%9338019.78%
ABBV220812C001420002022-08-10 10:31AM EDT142.000.340.200.25-0.33-49.25%21450218.70%
ABBV220812C001430002022-08-10 10:25AM EDT143.000.180.110.16-0.22-55.00%11260620.70%
ABBV220812C001440002022-08-09 3:57PM EDT144.000.100.050.09-0.13-56.52%4049521.78%
ABBV220812C001450002022-08-10 10:13AM EDT145.000.070.030.06-0.05-41.67%14090823.63%
ABBV220812C001460002022-08-09 2:58PM EDT146.000.100.030.040.00-13919225.20%
ABBV220812C001470002022-08-09 2:33PM EDT147.000.040.020.040.00-6925928.52%
ABBV220812C001480002022-08-09 11:26AM EDT148.000.010.010.05-0.03-75.00%827733.01%
ABBV220812C001490002022-08-09 9:48AM EDT149.000.050.000.050.00-17536.33%
ABBV220812C001500002022-08-09 2:47PM EDT150.000.010.000.000.00-2871225.00%
ABBV220812C001525002022-08-05 3:18PM EDT152.500.030.000.050.00-2228047.07%
ABBV220812C001550002022-08-10 9:30AM EDT155.000.020.000.090.00-313353.52%
ABBV220812C001575002022-08-08 10:24AM EDT157.500.010.000.000.00-23225.00%
ABBV220812C001600002022-08-09 3:33PM EDT160.000.020.000.010.00-7771,14253.13%
ABBV220812C001625002022-07-29 12:10PM EDT162.500.050.000.130.00--1077.73%
ABBV220812C001650002022-08-08 12:18PM EDT165.000.030.000.230.00-38992.19%
ABBV220812C001700002022-07-29 9:57AM EDT170.000.210.000.220.00--7105.08%
ABBV220812C001750002022-08-08 10:41AM EDT175.000.040.000.370.00--5127.93%
ABBV220812C001800002022-08-02 10:45AM EDT180.000.090.000.220.00-11130.08%
ABBV220812C002000002022-07-14 2:45PM EDT200.000.040.000.050.00--10146.88%
ABBV220812C002150002022-07-29 10:12AM EDT215.000.050.000.230.00--1205.47%
ABBV220812C002250002022-08-08 2:49PM EDT225.000.010.000.000.00-1571,06950.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220812P000950002022-07-12 12:55PM EDT95.000.030.000.000.00--6750.00%
ABBV220812P001000002022-07-26 2:37PM EDT100.000.070.000.000.00--17850.00%
ABBV220812P001050002022-07-26 2:37PM EDT105.000.140.000.010.00--5106.25%
ABBV220812P001100002022-08-08 12:18PM EDT110.000.010.000.000.00-1317050.00%
ABBV220812P001200002022-08-04 12:33PM EDT120.000.020.000.000.00-612850.00%
ABBV220812P001240002022-08-01 11:57AM EDT124.000.160.000.180.00--669.73%
ABBV220812P001250002022-08-08 10:57AM EDT125.000.010.000.000.00-104125.00%
ABBV220812P001270002022-08-08 10:49AM EDT127.000.040.000.160.00--856.84%
ABBV220812P001280002022-08-08 3:27PM EDT128.000.060.000.130.00--4751.17%
ABBV220812P001290002022-08-09 3:50PM EDT129.000.030.000.100.00-24651.17%
ABBV220812P001300002022-08-09 11:40AM EDT130.000.050.010.050.00-19841.60%
ABBV220812P001310002022-08-09 1:01PM EDT131.000.010.000.100.00-632842.97%
ABBV220812P001320002022-08-10 10:35AM EDT132.000.010.000.13-0.04-80.00%116041.21%
ABBV220812P001330002022-08-08 3:32PM EDT133.000.170.010.110.00-27335.55%
ABBV220812P001340002022-08-09 3:37PM EDT134.000.110.060.090.00-2615230.08%
ABBV220812P001350002022-08-09 3:47PM EDT135.000.180.100.140.00-5837428.71%
ABBV220812P001360002022-08-09 3:46PM EDT136.000.280.180.240.00-43360828.22%
ABBV220812P001370002022-08-10 9:47AM EDT137.000.350.300.39-0.05-12.50%1221427.64%
ABBV220812P001380002022-08-09 3:55PM EDT138.000.600.510.620.00-4223127.20%
ABBV220812P001390002022-08-10 10:39AM EDT139.000.900.870.970.00-1221,19527.27%
ABBV220812P001400002022-08-10 10:42AM EDT140.001.451.361.49+0.15+11.54%10436728.49%
ABBV220812P001410002022-08-10 9:46AM EDT141.001.951.952.12+0.29+17.47%216129.74%
ABBV220812P001420002022-08-09 2:30PM EDT142.002.622.642.980.00-5516434.03%
ABBV220812P001430002022-08-09 11:18AM EDT143.002.643.603.850.00-26637.50%
ABBV220812P001440002022-08-09 1:16PM EDT144.004.004.405.350.00-138255.47%
ABBV220812P001450002022-08-09 1:20PM EDT145.004.655.455.800.00-622847.71%
ABBV220812P001460002022-08-09 2:52PM EDT146.005.706.156.800.00-53252.98%
ABBV220812P001470002022-08-10 10:00AM EDT147.007.257.058.05-0.38-4.98%51050.05%
ABBV220812P001480002022-08-10 10:00AM EDT148.008.218.458.75+0.72+9.61%105156.45%
ABBV220812P001490002022-08-04 11:09AM EDT149.008.799.2010.050.00-5061.82%
ABBV220812P001500002022-08-08 1:40PM EDT150.0011.7510.2011.100.00-161367.19%
ABBV220812P001525002022-08-05 1:46PM EDT152.5013.4612.1014.200.00--077.93%
ABBV220812P001550002022-07-29 1:29PM EDT155.0013.8114.2517.000.00--087.01%
ABBV220812P001600002022-07-27 1:03PM EDT160.0011.1620.2020.950.00--0103.42%
ABBV220812P001700002022-07-15 1:23PM EDT170.0016.8330.2030.950.00--0137.11%
ABBV220812P001750002022-07-29 9:57AM EDT175.0033.2535.1536.200.00--0158.79%