Singapore markets open in 4 hours 22 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.91+2.86 (+1.62%)
At close: 04:00PM EST
177.51 -1.40 (-0.78%)
After hours: 07:47PM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240308C001700002024-03-01 1:41PM EST2024-03-088.058.409.70+1.01+14.35%66340.72%
ABBV240315C001700002024-03-01 3:52PM EST2024-03-159.659.109.70+2.34+32.01%453,60127.66%
ABBV240322C001700002024-03-01 10:08AM EST2024-03-228.308.9510.90+0.30+3.75%11832.51%
ABBV240328C001700002024-03-01 3:41PM EST2024-03-289.759.3510.30+1.01+11.56%22424.30%
ABBV240405C001700002024-02-26 12:28PM EST2024-04-0511.359.6510.750.00-1124.04%
ABBV240419C001700002024-03-01 2:25PM EST2024-04-1910.5010.1011.05+1.45+16.02%311,49621.72%
ABBV240517C001700002024-03-01 3:08PM EST2024-05-1711.8612.1012.50+1.56+15.15%31,45622.63%
ABBV240621C001700002024-03-01 2:59PM EST2024-06-2113.5513.6513.85+1.55+12.92%433,96922.62%
ABBV240816C001700002024-03-01 1:24PM EST2024-08-1614.8115.4515.65+1.06+7.71%31,31822.54%
ABBV240920C001700002024-03-01 2:35PM EST2024-09-2016.4016.6017.25+2.03+14.13%269623.75%
ABBV241115C001700002024-03-01 1:01PM EST2024-11-1517.5618.4018.80+0.79+4.71%314823.77%
ABBV250117C001700002024-03-01 2:34PM EST2025-01-1719.9020.1521.25+1.70+9.34%64,11125.20%
ABBV250620C001700002024-02-28 11:24AM EST2025-06-2022.9823.5024.200.00-129124.53%
ABBV251219C001700002024-02-27 2:29PM EST2025-12-1926.5524.0027.150.00-119824.10%
ABBV260116C001700002024-02-27 12:50PM EST2026-01-1627.3826.8527.300.00-217323.76%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240308P001700002024-03-01 3:51PM EST2024-03-080.060.020.06-0.14-70.00%2027021.49%
ABBV240315P001700002024-03-01 3:29PM EST2024-03-150.190.150.19-0.26-57.78%1232,01518.41%
ABBV240322P001700002024-03-01 3:51PM EST2024-03-220.380.330.41-0.35-47.95%128818.12%
ABBV240328P001700002024-03-01 10:15AM EST2024-03-280.780.470.61-0.13-14.29%210617.92%
ABBV240405P001700002024-03-01 12:38PM EST2024-04-050.860.630.77-0.44-33.85%23316.96%
ABBV240412P001700002024-03-01 10:16AM EST2024-04-121.511.041.23+1.51-1118.41%
ABBV240419P001700002024-03-01 3:27PM EST2024-04-191.461.341.65-0.61-29.47%3801,16719.26%
ABBV240517P001700002024-03-01 2:56PM EST2024-05-172.902.752.99-0.70-19.44%1367820.47%
ABBV240621P001700002024-03-01 3:46PM EST2024-06-213.653.553.65-0.50-12.05%1293318.91%
ABBV240816P001700002024-03-01 2:07PM EST2024-08-165.605.305.45-0.70-11.11%913619.63%
ABBV240920P001700002024-03-01 3:44PM EST2024-09-206.055.906.05-1.08-15.15%315619.09%
ABBV241115P001700002024-02-23 1:42PM EST2024-11-158.207.607.750.00-24119.98%
ABBV250117P001700002024-02-29 2:38PM EST2025-01-179.788.859.050.00-11,71020.00%
ABBV250620P001700002024-02-29 3:09PM EST2025-06-2012.6011.6512.050.00-21420.36%
ABBV251219P001700002023-07-27 9:45AM EST2025-12-1927.7029.6530.850.00-1338.05%
ABBV260116P001700002024-02-23 10:27AM EST2026-01-1614.6014.4514.750.00-55419.87%