Singapore markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.10+1.75 (+0.97%)
At close: 04:00PM EDT
182.37 +0.27 (+0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240405C001850002024-03-28 3:58PM EDT2024-04-050.520.370.51+0.23+79.31%32983314.26%
ABBV240412C001850002024-03-28 3:56PM EDT2024-04-121.010.762.37+0.40+65.57%18454824.51%
ABBV240419C001850002024-03-28 3:55PM EDT2024-04-191.311.191.29+0.36+37.89%4345,37013.76%
ABBV240426C001850002024-03-28 3:52PM EDT2024-04-262.592.342.67+0.82+46.33%2601,08419.14%
ABBV240503C001850002024-03-28 3:58PM EDT2024-05-033.173.054.35+0.67+26.80%6142224.71%
ABBV240517C001850002024-03-28 3:55PM EDT2024-05-174.003.854.00+0.60+17.65%1511,95319.65%
ABBV240621C001850002024-03-28 3:46PM EDT2024-06-215.605.405.55+0.80+16.67%721,38519.54%
ABBV240816C001850002024-03-28 3:54PM EDT2024-08-167.807.708.00+1.12+16.77%2694520.62%
ABBV240920C001850002024-03-28 3:28PM EDT2024-09-208.958.059.60+1.10+14.01%161,29621.63%
ABBV241115C001850002024-03-28 12:54PM EDT2024-11-1510.7610.1511.40+0.86+8.69%637821.94%
ABBV250117C001850002024-03-28 3:06PM EDT2025-01-1712.8512.9013.35+1.28+11.06%32,20722.44%
ABBV250321C001850002024-03-26 10:17AM EDT2025-03-2113.1413.9515.500.00-1223.36%
ABBV250620C001850002024-03-28 3:08PM EDT2025-06-2016.5016.0017.70+0.70+4.43%215423.59%
ABBV251219C001850002024-03-08 12:48PM EDT2025-12-1920.2218.2021.000.00-23823.37%
ABBV260116C001850002024-03-28 12:03PM EDT2026-01-1620.6120.3021.40+0.93+4.73%17823.27%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ABBV240405P001850002024-03-27 10:26AM EDT2024-04-055.452.764.300.00-151623.95%
ABBV240412P001850002024-03-27 10:01AM EDT2024-04-126.643.405.550.00-11526.49%
ABBV240419P001850002024-03-25 10:23AM EDT2024-04-198.124.756.200.00-114025.62%
ABBV240426P001850002024-03-26 12:24PM EDT2024-04-268.105.157.350.00-7828.04%
ABBV240503P001850002024-03-26 11:39AM EDT2024-05-038.895.807.500.00-1125.83%
ABBV240517P001850002024-03-28 2:21PM EDT2024-05-177.657.307.50-1.45-15.93%94421.92%
ABBV240621P001850002024-03-28 11:30AM EDT2024-06-218.508.108.30-0.20-2.30%25019.12%
ABBV240816P001850002024-03-28 3:56PM EDT2024-08-1610.359.9510.45-0.80-7.17%22519.63%
ABBV240920P001850002024-03-28 12:44PM EDT2024-09-2011.509.8511.95-1.00-8.00%312320.55%
ABBV241115P001850002024-03-28 12:54PM EDT2024-11-1513.1011.7013.40-1.15-8.07%1720.41%
ABBV250117P001850002024-03-28 3:49PM EDT2025-01-1714.0013.0015.05-1.50-9.68%302020.63%
ABBV250620P001850002024-03-12 1:57PM EDT2025-06-2017.0514.7518.650.00--721.20%
ABBV251219P001850002024-02-28 10:50AM EDT2025-12-1920.5019.0521.600.00-1220.98%
ABBV260116P001850002024-03-04 1:52PM EDT2026-01-1621.4518.6521.050.00-42719.97%