Canada markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
166.41+1.75 (+1.06%)
At close: 04:00PM EDT
166.20 -0.21 (-0.13%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240426C001300002024-04-01 10:11AM EDT130.0050.3234.8038.550.00-1097.66%
ABBV240426C001450002024-04-19 9:51AM EDT145.0020.2021.3022.10-2.15-9.62%30561.23%
ABBV240426C001500002024-04-15 1:37PM EDT150.0013.4515.7017.200.00-1163.04%
ABBV240426C001575002024-04-17 12:08PM EDT157.508.109.0511.750.00-14051.98%
ABBV240426C001600002024-04-19 3:44PM EDT160.008.007.858.25+0.95+13.48%713947.78%
ABBV240426C001625002024-04-19 1:25PM EDT162.506.016.106.35+0.71+13.40%2012845.15%
ABBV240426C001650002024-04-19 3:45PM EDT165.004.494.504.70+0.64+16.62%6670743.21%
ABBV240426C001675002024-04-19 3:58PM EDT167.503.253.153.40+0.66+25.48%1,7142,27942.51%
ABBV240426C001700002024-04-19 3:54PM EDT170.002.272.162.31+0.47+26.11%9532,30541.33%
ABBV240426C001725002024-04-19 3:43PM EDT172.501.311.351.48+0.24+22.43%8532040.26%
ABBV240426C001750002024-04-19 3:58PM EDT175.000.900.840.92+0.22+32.35%1112,06939.77%
ABBV240426C001775002024-04-19 3:42PM EDT177.500.500.500.57+0.06+13.64%7513339.92%
ABBV240426C001800002024-04-19 3:51PM EDT180.000.300.280.35+0.08+36.36%4191,77740.33%
ABBV240426C001825002024-04-19 2:57PM EDT182.500.150.180.23-0.06-28.57%391041.50%
ABBV240426C001850002024-04-19 3:26PM EDT185.000.120.050.25+0.01+9.09%153,28747.07%
ABBV240426C001900002024-04-19 3:23PM EDT190.000.040.030.10-0.01-20.00%1422347.85%
ABBV240426C001950002024-04-18 12:17PM EDT195.000.010.010.100.00-605150.98%
ABBV240426C002000002024-04-03 2:48PM EDT200.000.070.000.030.00-124850.00%
ABBV240426C002050002024-04-11 3:15PM EDT205.000.090.000.750.00-1186.91%
ABBV240426C002100002024-04-01 2:34PM EDT210.000.050.000.750.00--794.82%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240426P001300002024-03-25 11:33AM EDT130.000.200.000.780.00-11104.88%
ABBV240426P001350002024-04-12 1:25PM EDT135.000.170.001.280.00-22101.76%
ABBV240426P001400002024-04-19 3:00PM EDT140.000.070.010.29-0.09-56.25%25165.43%
ABBV240426P001450002024-04-18 3:58PM EDT145.000.080.100.35-0.12-60.00%19958.20%
ABBV240426P001500002024-04-19 2:57PM EDT150.000.310.280.34-0.12-27.91%519650.68%
ABBV240426P001550002024-04-19 3:25PM EDT155.000.680.630.73-0.24-26.09%15368647.02%
ABBV240426P001575002024-04-19 3:48PM EDT157.500.960.781.07-0.38-28.36%62692745.41%
ABBV240426P001600002024-04-19 2:59PM EDT160.001.491.431.56-0.44-22.80%16428344.02%
ABBV240426P001625002024-04-19 2:20PM EDT162.502.362.102.21-0.44-15.71%7264842.43%
ABBV240426P001650002024-04-19 3:59PM EDT165.003.102.963.15-0.65-17.33%35185341.68%
ABBV240426P001675002024-04-19 3:47PM EDT167.504.214.104.30-0.26-5.82%1,1043640.44%
ABBV240426P001700002024-04-19 2:10PM EDT170.006.205.555.80-0.50-7.46%1854340.19%
ABBV240426P001725002024-04-17 2:45PM EDT172.508.707.257.600.00-105040.65%
ABBV240426P001750002024-04-19 2:57PM EDT175.009.608.909.60-0.10-1.03%128341.21%
ABBV240426P001775002024-04-19 9:35AM EDT177.5013.7010.0512.55+1.20+9.60%11855.20%
ABBV240426P001800002024-04-19 12:35PM EDT180.0014.2513.5014.05-0.75-5.00%159343.21%
ABBV240426P001850002024-04-17 1:52PM EDT185.0020.9017.9019.750.00-28069.56%
ABBV240426P001900002024-04-02 12:23PM EDT190.0011.5523.3525.300.00-2071.44%
ABBV240426P001950002024-04-18 1:26PM EDT195.0029.4026.6030.300.00-32102.81%