Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.60+0.52 (+0.37%)
At close: 04:03PM EDT
142.58 -0.02 (-0.01%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220812C000850002022-07-13 2:58PM EDT85.0068.1055.4559.250.00-10726.17%
ABBV220812C001000002022-08-12 1:16PM EDT100.0042.3540.5544.15-11.02-20.65%22528.52%
ABBV220812C001280002022-08-08 3:46PM EDT128.0012.6013.3515.300.00-33173.24%
ABBV220812C001320002022-08-08 3:45PM EDT132.008.489.3511.450.00-2023145.70%
ABBV220812C001330002022-08-08 3:08PM EDT133.006.308.4510.350.00-72130.27%
ABBV220812C001340002022-08-04 10:22AM EDT134.006.557.609.100.00-35105.66%
ABBV220812C001350002022-08-12 10:06AM EDT135.005.807.257.70-1.70-22.67%623964.06%
ABBV220812C001360002022-08-11 1:18PM EDT136.006.655.307.350.00-326101.27%
ABBV220812C001370002022-08-12 11:57AM EDT137.005.164.456.30-0.14-2.64%18088.87%
ABBV220812C001380002022-08-12 3:16PM EDT138.004.303.455.65-0.59-12.07%79494.29%
ABBV220812C001390002022-08-12 3:56PM EDT139.003.323.154.30-0.08-2.35%1217768.26%
ABBV220812C001400002022-08-12 3:58PM EDT140.002.402.212.86+0.20+9.09%9355237.50%
ABBV220812C001410002022-08-12 3:59PM EDT141.001.451.401.88-0.01-0.68%30636928.71%
ABBV220812C001420002022-08-12 3:59PM EDT142.000.490.210.97-0.36-42.35%9261,16121.00%
ABBV220812C001430002022-08-12 3:59PM EDT143.000.010.000.01-0.39-97.50%14,9336993.71%
ABBV220812C001440002022-08-12 3:59PM EDT144.000.010.000.01-0.15-93.75%45071710.16%
ABBV220812C001450002022-08-12 3:48PM EDT145.000.010.000.01-0.05-83.33%9184616.02%
ABBV220812C001460002022-08-12 12:10PM EDT146.000.010.000.01-0.01-50.00%223121.09%
ABBV220812C001470002022-08-12 11:49AM EDT147.000.030.000.02+0.01+50.00%5824429.30%
ABBV220812C001480002022-08-12 9:52AM EDT148.000.040.000.01+0.03+300.00%5125931.25%
ABBV220812C001490002022-08-11 2:59PM EDT149.000.010.000.150.00-106950.20%
ABBV220812C001500002022-08-12 2:07PM EDT150.000.010.000.010.00-11671440.63%
ABBV220812C001525002022-08-11 9:39AM EDT152.500.010.000.010.00-127953.13%
ABBV220812C001550002022-08-11 2:26PM EDT155.000.020.000.010.00-113259.38%
ABBV220812C001575002022-08-11 3:46PM EDT157.500.010.000.120.00-52794.14%
ABBV220812C001600002022-08-12 9:48AM EDT160.000.040.000.01+0.02+100.00%11,14278.13%
ABBV220812C001625002022-08-11 10:06AM EDT162.500.210.000.100.00-1020115.63%
ABBV220812C001650002022-08-08 12:18PM EDT165.000.030.000.010.00-18996.88%
ABBV220812C001700002022-07-29 9:57AM EDT170.000.210.000.120.00-17152.34%
ABBV220812C001750002022-08-08 10:41AM EDT175.000.040.000.210.00-55187.50%
ABBV220812C001800002022-08-02 10:45AM EDT180.000.090.000.200.00-11207.81%
ABBV220812C002000002022-07-14 2:45PM EDT200.000.040.000.000.00--1050.00%
ABBV220812C002150002022-07-29 10:12AM EDT215.000.050.000.200.00-11335.16%
ABBV220812C002250002022-08-08 2:49PM EDT225.000.010.000.010.00-361,069275.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV220812P000900002022-06-30 2:31PM EDT90.000.130.000.590.00--1460.94%
ABBV220812P000950002022-07-12 12:55PM EDT95.000.030.001.170.00-4867469.92%
ABBV220812P001000002022-07-26 2:37PM EDT100.000.070.000.010.00-1178225.00%
ABBV220812P001050002022-07-26 2:37PM EDT105.000.140.000.150.00-15262.50%
ABBV220812P001100002022-08-10 3:15PM EDT110.000.010.000.010.00-54118168.75%
ABBV220812P001200002022-08-04 12:33PM EDT120.000.020.000.010.00-2128115.63%
ABBV220812P001240002022-08-01 11:57AM EDT124.000.160.000.110.00--6126.56%
ABBV220812P001250002022-08-12 9:44AM EDT125.000.040.000.07+0.03+300.00%141112.50%
ABBV220812P001270002022-08-08 10:49AM EDT127.000.040.000.160.00-18114.06%
ABBV220812P001280002022-08-08 3:27PM EDT128.000.060.000.110.00-3847101.56%
ABBV220812P001290002022-08-10 1:54PM EDT129.000.010.000.270.00-146110.94%
ABBV220812P001300002022-08-12 2:37PM EDT130.000.010.000.050.00-4010278.91%
ABBV220812P001310002022-08-10 10:01AM EDT131.000.030.000.080.00-1132978.52%
ABBV220812P001320002022-08-11 3:01PM EDT132.000.020.000.050.00-116967.97%
ABBV220812P001330002022-08-12 9:33AM EDT133.000.060.000.01+0.01+20.00%26950.00%
ABBV220812P001340002022-08-12 2:16PM EDT134.000.040.000.10+0.02+100.00%515262.50%
ABBV220812P001350002022-08-12 3:50PM EDT135.000.030.000.06+0.02+200.00%235751.56%
ABBV220812P001360002022-08-12 1:48PM EDT136.000.010.000.03-0.01-50.00%1563445.70%
ABBV220812P001370002022-08-12 2:34PM EDT137.000.020.000.05-0.01-33.33%4023143.36%
ABBV220812P001380002022-08-12 2:20PM EDT138.000.020.000.02-0.04-66.67%423731.25%
ABBV220812P001390002022-08-12 12:59PM EDT139.000.020.000.02-0.08-80.00%621,22025.39%
ABBV220812P001400002022-08-12 3:57PM EDT140.000.040.000.05-0.13-76.47%14030323.44%
ABBV220812P001410002022-08-12 3:57PM EDT141.000.040.000.06-0.32-88.89%12912016.90%
ABBV220812P001420002022-08-12 3:24PM EDT142.000.050.000.05-0.71-93.42%1412308.01%
ABBV220812P001430002022-08-12 3:24PM EDT143.000.770.011.46-0.48-38.40%188641.90%
ABBV220812P001440002022-08-12 2:50PM EDT144.001.840.912.47+0.21+12.88%266456.06%
ABBV220812P001450002022-08-12 3:00PM EDT145.002.681.942.89-0.37-12.13%519845.56%
ABBV220812P001460002022-08-12 11:03AM EDT146.003.532.774.55-1.17-24.89%41682.62%
ABBV220812P001470002022-08-11 11:15AM EDT147.006.002.935.650.00-2297.27%
ABBV220812P001480002022-08-12 9:32AM EDT148.005.823.956.65-2.39-29.11%249107.62%
ABBV220812P001490002022-08-04 11:09AM EDT149.008.795.407.800.00-1062.70%
ABBV220812P001500002022-08-08 1:40PM EDT150.007.436.358.80-4.32-36.77%11367.38%
ABBV220812P001525002022-08-05 1:46PM EDT152.5013.469.1011.150.00-8088.48%
ABBV220812P001550002022-07-29 1:29PM EDT155.0013.8110.9013.700.00-20172.95%
ABBV220812P001600002022-07-27 1:03PM EDT160.0011.1616.5518.800.00-110140.04%
ABBV220812P001700002022-07-15 1:23PM EDT170.0016.8325.7029.500.00--0183.98%
ABBV220812P001750002022-07-29 9:57AM EDT175.0033.2530.6534.500.00-10203.52%