Canada markets open in 6 hours 10 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.67-3.10 (-1.98%)
At close: 04:03PM EDT
153.80 +0.13 (+0.08%)
After hours: 07:41PM EDT
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230324C001000002023-03-10 3:05PM EDT100.0048.870.000.000.00--00.00%
ABBV230324C001250002023-03-01 3:25PM EDT125.0030.130.000.000.00-200.00%
ABBV230324C001300002023-03-14 9:54AM EDT130.0023.290.000.000.00--00.00%
ABBV230324C001330002023-03-16 12:25PM EDT133.0022.550.000.000.00--00.00%
ABBV230324C001350002023-03-20 2:50PM EDT135.0021.300.000.000.00-100.00%
ABBV230324C001400002023-03-22 2:51PM EDT140.0015.050.000.000.00-100.00%
ABBV230324C001410002023-03-10 11:20AM EDT141.009.350.000.000.00--00.00%
ABBV230324C001430002023-03-20 1:06PM EDT143.0013.300.000.000.00-100.00%
ABBV230324C001440002023-03-14 10:30AM EDT144.009.000.000.000.00--00.00%
ABBV230324C001450002023-03-21 9:32AM EDT145.0011.950.000.000.00-100.00%
ABBV230324C001460002023-03-20 9:49AM EDT146.009.390.000.000.00-400.00%
ABBV230324C001470002023-03-17 3:39PM EDT147.007.190.000.000.00-500.00%
ABBV230324C001480002023-03-20 3:34PM EDT148.008.400.000.000.00-3700.00%
ABBV230324C001490002023-03-20 1:50PM EDT149.007.150.000.000.00-1200.00%
ABBV230324C001500002023-03-22 1:09PM EDT150.005.070.000.000.00-2100.00%
ABBV230324C001525002023-03-22 3:42PM EDT152.502.670.000.000.00-4700.00%
ABBV230324C001550002023-03-22 3:59PM EDT155.000.640.000.000.00-28703.13%
ABBV230324C001575002023-03-22 3:56PM EDT157.500.100.000.000.00-35506.25%
ABBV230324C001600002023-03-22 3:48PM EDT160.000.030.000.000.00-185012.50%
ABBV230324C001625002023-03-22 3:39PM EDT162.500.020.000.000.00-30012.50%
ABBV230324C001650002023-03-22 11:47AM EDT165.000.010.000.000.00-11025.00%
ABBV230324C001675002023-03-22 9:31AM EDT167.500.080.000.000.00-5025.00%
ABBV230324C001700002023-03-06 1:07PM EDT170.000.060.000.000.00-1025.00%
ABBV230324C001725002023-03-20 10:06AM EDT172.500.020.000.000.00-1025.00%
ABBV230324C001750002023-03-03 3:28PM EDT175.000.100.000.000.00-2050.00%
ABBV230324C001800002023-03-17 3:26PM EDT180.000.010.000.000.00-6050.00%
ABBV230324C001850002023-03-06 11:03AM EDT185.000.080.000.000.00--050.00%
ABBV230324C001900002023-03-17 9:30AM EDT190.000.040.000.000.00-1050.00%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230324P001050002023-03-20 2:35PM EDT105.000.010.000.000.00-1050.00%
ABBV230324P001150002023-03-13 1:48PM EDT115.000.030.000.000.00--050.00%
ABBV230324P001200002023-03-16 2:16PM EDT120.000.010.000.000.00-10050.00%
ABBV230324P001250002023-03-17 3:34PM EDT125.000.030.000.000.00-130050.00%
ABBV230324P001300002023-03-22 1:43PM EDT130.000.010.000.000.00-10050.00%
ABBV230324P001310002023-03-20 1:27PM EDT131.000.020.000.000.00-1050.00%
ABBV230324P001320002023-03-22 3:09PM EDT132.000.030.000.000.00-3050.00%
ABBV230324P001340002023-03-21 2:33PM EDT134.000.020.000.000.00-3050.00%
ABBV230324P001350002023-03-22 3:24PM EDT135.000.030.000.000.00-21050.00%
ABBV230324P001370002023-03-21 3:50PM EDT137.000.020.000.000.00-1025.00%
ABBV230324P001390002023-03-22 3:44PM EDT139.000.040.000.000.00-13025.00%
ABBV230324P001400002023-03-22 3:27PM EDT140.000.040.000.000.00-13025.00%
ABBV230324P001410002023-03-17 3:35PM EDT141.000.140.000.000.00-13025.00%
ABBV230324P001420002023-03-22 11:11AM EDT142.000.040.000.000.00-1025.00%
ABBV230324P001430002023-03-22 9:33AM EDT143.000.060.000.000.00-1025.00%
ABBV230324P001440002023-03-21 12:26PM EDT144.000.060.000.000.00-1025.00%
ABBV230324P001450002023-03-22 3:50PM EDT145.000.060.000.000.00-30025.00%
ABBV230324P001460002023-03-21 10:15AM EDT146.000.090.000.000.00-1012.50%
ABBV230324P001470002023-03-21 11:28AM EDT147.000.090.000.000.00-268012.50%
ABBV230324P001480002023-03-22 3:42PM EDT148.000.080.000.000.00-4012.50%
ABBV230324P001490002023-03-22 3:59PM EDT149.000.150.000.000.00-11012.50%
ABBV230324P001500002023-03-22 3:49PM EDT150.000.160.000.000.00-6506.25%
ABBV230324P001525002023-03-22 3:59PM EDT152.500.700.000.000.00-10803.13%
ABBV230324P001550002023-03-22 3:15PM EDT155.001.220.000.000.00-36800.00%
ABBV230324P001575002023-03-22 12:56PM EDT157.502.710.000.000.00-300.00%
ABBV230324P001600002023-03-21 2:03PM EDT160.004.700.000.000.00-600.00%
ABBV230324P001625002023-03-13 2:02PM EDT162.509.550.000.000.00-300.00%
ABBV230324P001650002023-03-15 10:46AM EDT165.0012.000.000.000.00-1000.00%
ABBV230324P001675002023-03-13 9:50AM EDT167.5015.750.000.000.00--00.00%
ABBV230324P001700002023-02-07 4:48PM EDT170.0024.9022.4022.800.00--0268.80%