Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
163.66+2.03 (+1.26%)
At close: 04:03PM EST
164.00 +0.34 (+0.21%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV221209C001250002022-11-23 9:36AM EST125.0035.5037.9539.250.00-111123.05%
ABBV221209C001350002022-12-01 1:55PM EST135.0026.6727.8529.200.00-21391.99%
ABBV221209C001370002022-11-21 3:04PM EST137.0020.9925.8527.250.00-3388.13%
ABBV221209C001390002022-11-22 2:15PM EST139.0019.9524.2525.100.00-2277.05%
ABBV221209C001400002022-12-02 2:45PM EST140.0022.4923.5024.15+2.49+12.45%11361.23%
ABBV221209C001420002022-11-16 10:12AM EST142.0014.3321.3022.100.00--1268.95%
ABBV221209C001430002022-11-09 9:54AM EST143.008.9720.1521.150.00-1167.97%
ABBV221209C001440002022-12-02 12:14PM EST144.0018.4318.3518.80+9.98+118.11%770.00%
ABBV221209C001450002022-11-29 2:19PM EST145.0013.1318.4519.100.00-13260.89%
ABBV221209C001460002022-12-02 2:03PM EST146.0016.3017.2018.05+0.75+4.82%42256.54%
ABBV221209C001470002022-12-02 3:34PM EST147.0016.5516.3517.10+6.16+59.29%105755.47%
ABBV221209C001480002022-12-02 2:04PM EST148.0014.3015.4516.15+4.85+51.32%116154.25%
ABBV221209C001490002022-11-30 2:40PM EST149.0010.9714.5015.150.00-15951.47%
ABBV221209C001500002022-12-02 11:03AM EST150.0011.9013.6013.95+1.53+14.75%155242.77%
ABBV221209C001525002022-12-02 2:05PM EST152.509.9011.0011.65+0.40+4.21%99041.75%
ABBV221209C001550002022-12-02 3:37PM EST155.008.448.759.00+1.41+20.06%141,22931.15%
ABBV221209C001575002022-12-02 3:55PM EST157.506.306.256.65+1.45+29.90%12320327.25%
ABBV221209C001600002022-12-02 3:53PM EST160.003.904.104.30+1.01+34.95%21454921.78%
ABBV221209C001625002022-12-02 3:56PM EST162.502.292.272.41+0.71+44.94%30242219.64%
ABBV221209C001650002022-12-02 3:58PM EST165.001.041.011.09+0.38+57.58%94494118.46%
ABBV221209C001675002022-12-02 3:59PM EST167.500.370.330.39+0.12+48.00%13327517.97%
ABBV221209C001700002022-12-02 3:56PM EST170.000.130.100.14+0.04+44.44%4810318.85%
ABBV221209C001750002022-11-30 1:34PM EST175.000.040.020.080.00-42226.37%
ABBV221209C001775002022-11-29 12:45PM EST177.500.050.000.070.00-808230.08%
ABBV221209C002050002022-11-16 9:53AM EST205.000.080.000.160.00--172.66%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV221209P001000002022-12-01 2:31PM EST100.000.030.000.010.00-1131112.50%
ABBV221209P001150002022-11-15 12:32PM EST115.000.200.000.120.00-99107.42%
ABBV221209P001200002022-11-23 9:38AM EST120.000.020.000.010.00--3075.00%
ABBV221209P001250002022-11-29 10:10AM EST125.000.050.000.030.00-32171.88%
ABBV221209P001300002022-11-29 2:54PM EST130.000.020.000.090.00-32270.70%
ABBV221209P001330002022-11-14 10:32AM EST133.000.190.000.050.00-1160.16%
ABBV221209P001340002022-11-11 9:30AM EST134.000.420.000.260.00--172.66%
ABBV221209P001350002022-11-30 12:54PM EST135.000.040.010.030.00-210754.69%
ABBV221209P001360002022-11-30 12:52PM EST136.000.030.000.070.00-12456.64%
ABBV221209P001370002022-11-30 3:49PM EST137.000.020.000.170.00-122961.52%
ABBV221209P001380002022-11-29 11:45AM EST138.000.050.000.190.00-502160.35%
ABBV221209P001390002022-11-29 10:49AM EST139.000.050.001.500.00-1187.50%
ABBV221209P001400002022-11-28 2:35PM EST140.000.070.000.050.00-11150.78%
ABBV221209P001410002022-11-18 1:16PM EST141.000.310.000.160.00-7652.34%
ABBV221209P001420002022-11-30 3:49PM EST142.000.030.000.050.00-122946.88%
ABBV221209P001430002022-12-02 2:08PM EST143.000.040.000.04-0.01-20.00%15643.36%
ABBV221209P001440002022-12-02 11:33AM EST144.000.040.010.040.00-45141.41%
ABBV221209P001450002022-12-02 1:09PM EST145.000.040.000.04-0.06-60.00%22839.45%
ABBV221209P001460002022-12-01 12:04PM EST146.000.070.000.160.00-11446.97%
ABBV221209P001470002022-11-30 10:41AM EST147.000.170.010.050.00-11936.72%
ABBV221209P001480002022-12-02 1:52PM EST148.000.030.000.00-0.38-92.68%22812.50%
ABBV221209P001490002022-12-02 11:55AM EST149.000.180.000.05-0.12-40.00%33432.81%
ABBV221209P001500002022-12-02 3:18PM EST150.000.050.030.06-0.05-50.00%1114531.64%
ABBV221209P001525002022-12-02 3:29PM EST152.500.050.040.06-0.09-64.29%10228926.56%
ABBV221209P001550002022-12-02 3:58PM EST155.000.090.070.15-0.17-65.38%5564925.49%
ABBV221209P001575002022-12-02 3:36PM EST157.500.210.160.20-0.32-60.38%30355020.90%
ABBV221209P001600002022-12-02 3:57PM EST160.000.430.410.46-0.74-63.25%54734318.99%
ABBV221209P001650002022-12-02 3:53PM EST165.002.492.172.59-1.71-40.71%2820.31%
ABBV221209P001700002022-12-02 3:41PM EST170.006.836.106.60-7.03-50.72%4022.02%