Canada markets open in 7 hours 45 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.74-0.69 (-0.45%)
At close: 04:00PM EDT
152.50 -0.24 (-0.16%)
After hours: 07:29PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230929C000950002023-09-20 3:14PM EDT95.0058.890.000.000.00--00.00%
ABBV230929C001150002023-09-21 11:53AM EDT115.0038.200.000.000.00--00.00%
ABBV230929C001200002023-09-21 11:52AM EDT120.0033.140.000.000.00--00.00%
ABBV230929C001300002023-09-06 3:59PM EDT130.0016.300.000.000.00-1200.00%
ABBV230929C001310002023-09-20 9:36AM EDT131.0023.250.000.000.00--00.00%
ABBV230929C001350002023-08-28 9:37AM EDT135.0013.900.000.000.00-100.00%
ABBV230929C001370002023-09-22 11:43AM EDT137.0016.750.000.000.00-500.00%
ABBV230929C001380002023-09-18 11:41AM EDT138.0015.530.000.000.00--00.00%
ABBV230929C001390002023-09-22 3:34PM EDT139.0014.220.000.000.00-100.00%
ABBV230929C001400002023-09-21 9:31AM EDT140.0013.760.000.000.00-100.00%
ABBV230929C001410002023-09-22 3:42PM EDT141.0011.930.000.000.00-200.00%
ABBV230929C001420002023-09-18 3:07PM EDT142.0011.860.000.000.00-100.00%
ABBV230929C001430002023-09-22 3:50PM EDT143.009.780.000.000.00-100.00%
ABBV230929C001440002023-09-22 2:32PM EDT144.009.350.000.000.00-600.00%
ABBV230929C001450002023-09-22 1:00PM EDT145.008.750.000.000.00-1100.00%
ABBV230929C001460002023-09-22 10:23AM EDT146.007.730.000.000.00-500.00%
ABBV230929C001470002023-09-20 12:47PM EDT147.007.940.000.000.00-200.00%
ABBV230929C001480002023-09-22 10:32AM EDT148.005.600.000.000.00-300.00%
ABBV230929C001490002023-09-22 11:05AM EDT149.005.020.000.000.00-100.00%
ABBV230929C001500002023-09-22 3:56PM EDT150.003.480.000.000.00-12600.00%
ABBV230929C001525002023-09-22 3:54PM EDT152.501.710.000.000.00-13600.00%
ABBV230929C001550002023-09-22 3:58PM EDT155.000.630.000.000.00-43903.13%
ABBV230929C001575002023-09-22 3:56PM EDT157.500.170.000.000.00-26006.25%
ABBV230929C001600002023-09-22 3:43PM EDT160.000.050.000.000.00-50012.50%
ABBV230929C001625002023-09-22 3:49PM EDT162.500.010.000.000.00-70012.50%
ABBV230929C001650002023-09-22 11:11AM EDT165.000.020.000.000.00-1012.50%
ABBV230929C001675002023-09-15 12:48PM EDT167.500.020.000.000.00-2012.50%
ABBV230929C001700002023-09-19 1:20PM EDT170.000.020.000.000.00-3025.00%
ABBV230929C001725002023-09-01 12:14PM EDT172.500.060.000.000.00-1025.00%
ABBV230929C001750002023-09-22 12:40PM EDT175.000.01-0.000.00---25.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230929P001200002023-09-05 3:57PM EDT120.000.100.000.000.00-1050.00%
ABBV230929P001250002023-08-25 2:03PM EDT125.000.140.000.060.00-2271.09%
ABBV230929P001300002023-09-18 11:17AM EDT130.000.010.000.000.00-2025.00%
ABBV230929P001310002023-09-11 11:24AM EDT131.000.070.000.000.00--025.00%
ABBV230929P001350002023-09-22 9:37AM EDT135.000.020.000.000.00-1025.00%
ABBV230929P001360002023-09-19 3:26PM EDT136.000.03-0.000.00--025.00%
ABBV230929P001370002023-09-19 1:18PM EDT137.000.030.000.000.00-1025.00%
ABBV230929P001380002023-09-14 2:38PM EDT138.000.050.000.000.00-2025.00%
ABBV230929P001390002023-09-21 12:52PM EDT139.000.020.000.000.00-1025.00%
ABBV230929P001400002023-09-22 11:02AM EDT140.000.030.000.000.00-1012.50%
ABBV230929P001410002023-09-22 3:12PM EDT141.000.030.000.000.00-2012.50%
ABBV230929P001420002023-09-22 3:48PM EDT142.000.030.000.000.00-4012.50%
ABBV230929P001430002023-09-22 3:21PM EDT143.000.030.000.000.00-3012.50%
ABBV230929P001440002023-09-19 3:26PM EDT144.000.090.000.000.00-22012.50%
ABBV230929P001450002023-09-22 3:25PM EDT145.000.070.000.000.00-33012.50%
ABBV230929P001460002023-09-22 10:26AM EDT146.000.110.000.000.00-10012.50%
ABBV230929P001470002023-09-22 3:17PM EDT147.000.130.000.000.00-606.25%
ABBV230929P001480002023-09-22 2:40PM EDT148.000.230.000.000.00-2706.25%
ABBV230929P001490002023-09-22 3:52PM EDT149.000.390.000.000.00-1106.25%
ABBV230929P001500002023-09-22 3:59PM EDT150.000.550.000.000.00-14903.13%
ABBV230929P001525002023-09-22 3:59PM EDT152.501.300.000.000.00-14900.39%
ABBV230929P001550002023-09-22 3:57PM EDT155.002.620.000.000.00-3400.00%
ABBV230929P001575002023-09-20 2:24PM EDT157.503.650.000.000.00--00.00%
ABBV230929P001600002023-09-22 3:48PM EDT160.007.400.000.000.00-500.00%
ABBV230929P001625002023-09-14 1:30PM EDT162.508.800.000.000.00---0.00%
ABBV230929P001650002023-08-15 9:41AM EDT165.0013.800.000.000.00--00.00%