Singapore markets open in 2 hours

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.66+2.03 (+1.26%)
At close: 04:03PM EST
164.00 +0.34 (+0.21%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221209C001250002022-11-23 9:36AM EST125.0035.5037.9539.250.00-111132.91%
ABBV221209C001350002022-12-01 1:55PM EST135.0026.6727.8529.200.00-21399.32%
ABBV221209C001370002022-11-21 3:04PM EST137.0020.9925.8527.250.00-3395.21%
ABBV221209C001380002022-12-02 2:17PM EST138.0024.5525.0026.05+24.55-6083.98%
ABBV221209C001390002022-11-22 2:15PM EST139.0019.9524.2525.100.00-2283.20%
ABBV221209C001400002022-12-02 2:45PM EST140.0022.4923.5024.15+2.49+12.45%11366.11%
ABBV221209C001420002022-11-16 10:12AM EST142.0014.3321.3022.100.00--1274.51%
ABBV221209C001430002022-11-09 9:54AM EST143.008.9720.1521.150.00-1173.44%
ABBV221209C001440002022-12-02 12:14PM EST144.0018.4319.5020.10+9.98+118.11%2754.39%
ABBV221209C001450002022-11-29 2:19PM EST145.0013.1318.4519.100.00-13250.20%
ABBV221209C001460002022-12-02 2:03PM EST146.0016.3017.2018.05+0.75+4.82%42261.08%
ABBV221209C001470002022-12-02 3:34PM EST147.0016.5516.3517.10+6.16+59.29%105759.96%
ABBV221209C001480002022-12-02 2:04PM EST148.0014.3015.4516.15+4.85+51.32%116158.59%
ABBV221209C001490002022-11-30 2:40PM EST149.0010.9714.5015.150.00-15955.62%
ABBV221209C001500002022-12-02 11:03AM EST150.0011.9013.6013.95+1.53+14.75%155246.19%
ABBV221209C001525002022-12-02 2:05PM EST152.509.9011.0011.65+0.40+4.21%99045.07%
ABBV221209C001550002022-12-02 3:37PM EST155.008.448.759.00+1.41+20.06%141,22933.64%
ABBV221209C001575002022-12-02 3:55PM EST157.506.306.256.65+1.45+29.90%12320329.44%
ABBV221209C001600002022-12-02 3:53PM EST160.003.904.104.30+1.01+34.95%21454923.51%
ABBV221209C001625002022-12-02 3:56PM EST162.502.292.272.41+0.71+44.94%30242221.22%
ABBV221209C001650002022-12-02 3:58PM EST165.001.041.011.09+0.38+57.58%94494119.92%
ABBV221209C001675002022-12-02 3:59PM EST167.500.370.330.39+0.12+48.00%13327519.41%
ABBV221209C001700002022-12-02 3:56PM EST170.000.130.100.14+0.04+44.44%4810320.31%
ABBV221209C001725002022-12-02 3:43PM EST172.500.050.020.09+0.05-39023.93%
ABBV221209C001750002022-11-30 1:34PM EST175.000.040.020.080.00-42228.42%
ABBV221209C001775002022-11-29 12:45PM EST177.500.050.000.070.00-808232.62%
ABBV221209C002050002022-11-16 9:53AM EST205.000.080.000.160.00--178.52%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV221209P001000002022-12-01 2:31PM EST100.000.030.000.010.00-1131121.88%
ABBV221209P001150002022-11-15 12:32PM EST115.000.200.000.120.00-99116.02%
ABBV221209P001200002022-11-23 9:38AM EST120.000.020.000.010.00--3079.69%
ABBV221209P001250002022-11-29 10:10AM EST125.000.050.000.030.00-32178.13%
ABBV221209P001300002022-11-29 2:54PM EST130.000.020.000.090.00-32276.56%
ABBV221209P001330002022-11-14 10:32AM EST133.000.190.000.050.00-1164.84%
ABBV221209P001340002022-11-11 9:30AM EST134.000.420.000.260.00--178.32%
ABBV221209P001350002022-11-30 12:54PM EST135.000.040.010.030.00-210759.38%
ABBV221209P001360002022-11-30 12:52PM EST136.000.030.000.070.00-12460.94%
ABBV221209P001370002022-11-30 3:49PM EST137.000.020.000.170.00-122966.41%
ABBV221209P001380002022-11-29 11:45AM EST138.000.050.000.190.00-502165.04%
ABBV221209P001390002022-11-29 10:49AM EST139.000.050.001.500.00-1194.53%
ABBV221209P001400002022-11-28 2:35PM EST140.000.070.000.050.00-11150.39%
ABBV221209P001410002022-11-18 1:16PM EST141.000.310.000.160.00-7656.45%
ABBV221209P001420002022-11-30 3:49PM EST142.000.030.000.050.00-122950.59%
ABBV221209P001430002022-12-02 2:08PM EST143.000.040.000.04-0.01-20.00%15646.88%
ABBV221209P001440002022-12-02 11:33AM EST144.000.040.010.040.00-45144.92%
ABBV221209P001450002022-12-02 1:09PM EST145.000.040.000.04-0.06-60.00%22842.58%
ABBV221209P001460002022-12-01 12:04PM EST146.000.070.010.080.00-11444.92%
ABBV221209P001470002022-11-30 10:41AM EST147.000.170.010.050.00-11939.65%
ABBV221209P001480002022-12-02 1:52PM EST148.000.030.010.05-0.38-92.68%12837.50%
ABBV221209P001490002022-12-02 11:55AM EST149.000.180.000.05-0.12-40.00%33435.35%
ABBV221209P001500002022-12-02 3:18PM EST150.000.050.030.06-0.05-50.00%1114534.18%
ABBV221209P001525002022-12-02 3:29PM EST152.500.050.040.06-0.09-64.29%10228928.61%
ABBV221209P001550002022-12-02 3:58PM EST155.000.090.070.15-0.17-65.38%5564927.54%
ABBV221209P001575002022-12-02 3:36PM EST157.500.210.160.20-0.32-60.38%30355022.56%
ABBV221209P001600002022-12-02 3:57PM EST160.000.430.410.46-0.74-63.25%54734320.51%
ABBV221209P001625002022-12-02 3:59PM EST162.501.051.001.15+1.05-60811419.97%
ABBV221209P001650002022-12-02 3:53PM EST165.002.492.172.59-1.71-40.71%2821.92%
ABBV221209P001675002022-12-02 3:45PM EST167.504.553.904.25+4.55-1619.78%
ABBV221209P001700002022-12-02 3:41PM EST170.006.836.106.60-7.03-50.72%4023.83%