Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
173.61+1.29 (+0.75%)
At close: 04:00PM EDT
173.89 +0.28 (+0.16%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV250117C000700002024-07-12 3:52PM EDT70.00100.70103.15105.250.00-15168.60%
ABBV250117C000750002024-07-12 3:54PM EDT75.0095.6097.60100.700.00-55062.89%
ABBV250117C000800002024-01-11 11:19AM EDT80.0084.0193.1096.750.00-2069.29%
ABBV250117C000850002024-07-15 9:54AM EDT85.0086.4087.5090.350.00-303068.68%
ABBV250117C000900002024-07-18 1:07PM EDT90.0087.0082.7585.950.00-5553.44%
ABBV250117C000950002024-07-02 2:07PM EDT95.0071.6178.5081.100.00-1054.57%
ABBV250117C001000002024-05-02 1:37PM EDT100.0060.4459.6064.200.00-202510.00%
ABBV250117C001050002024-04-09 2:01PM EDT105.0064.5055.0558.000.00-45900.00%
ABBV250117C001100002024-07-12 3:59PM EDT110.0060.1863.2066.250.00-3052.77%
ABBV250117C001150002024-07-12 3:40PM EDT115.0056.2058.2061.550.00-1612050.27%
ABBV250117C001200002024-07-17 11:58AM EDT120.0056.1153.3556.750.00-915347.21%
ABBV250117C001250002024-07-18 12:01PM EDT125.0053.0048.5552.000.00-541944.35%
ABBV250117C001300002024-07-17 11:05AM EDT130.0046.5543.9047.200.00-7041.26%
ABBV250117C001350002024-07-12 11:00AM EDT135.0037.6440.0042.400.00-1020738.15%
ABBV250117C001400002024-07-17 3:59PM EDT140.0038.3936.3537.900.00-2036.04%
ABBV250117C001450002024-07-18 10:53AM EDT145.0034.0331.1532.600.00-15,06631.22%
ABBV250117C001500002024-07-19 11:03AM EDT150.0026.7527.7528.850.00-2031.05%
ABBV250117C001550002024-07-19 1:07PM EDT155.0022.7023.6524.250.00-34,35728.08%
ABBV250117C001600002024-07-22 3:50PM EDT160.0019.6819.6520.40-0.27-1.35%13,32326.71%
ABBV250117C001650002024-07-19 11:23AM EDT165.0016.3015.5017.50+0.60+3.82%1026.96%
ABBV250117C001700002024-07-19 12:28PM EDT170.0012.8012.8514.300.00-25,49025.89%
ABBV250117C001750002024-07-22 11:04AM EDT175.0010.3210.5010.80+0.19+1.88%336,93823.60%
ABBV250117C001800002024-07-22 11:58AM EDT180.008.107.858.40+0.35+4.52%67,75922.91%
ABBV250117C001850002024-07-22 3:38PM EDT185.006.025.357.00+0.12+2.03%226023.65%
ABBV250117C001900002024-07-22 3:35PM EDT190.004.604.154.95+0.10+2.22%902,30222.29%
ABBV250117C001950002024-07-22 3:37PM EDT195.003.302.953.400.00-36021.25%
ABBV250117C002000002024-07-22 11:00AM EDT200.002.222.262.440.00-15,25220.97%
ABBV250117C002100002024-07-19 11:30AM EDT210.001.041.061.230.00-1020.72%
ABBV250117C002200002024-07-19 2:18PM EDT220.001.280.490.620.00-1566020.79%
ABBV250117C002300002024-07-17 10:28AM EDT230.000.290.090.750.00-210824.67%
ABBV250117C002400002024-07-19 2:53PM EDT240.000.150.110.220.00-2022.27%
ABBV250117C002500002024-06-27 1:07PM EDT250.000.100.020.930.00-2031.45%
ABBV250117C002600002024-07-11 2:55PM EDT260.000.030.000.700.00-24532.23%
ABBV250117C002700002024-07-17 1:34PM EDT270.000.060.000.200.00-202028.44%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV250117P000700002024-06-18 12:54PM EDT70.000.080.020.150.00-11,69052.34%
ABBV250117P000750002024-06-17 11:08AM EDT75.000.060.010.200.00-22,57554.10%
ABBV250117P000800002024-05-13 3:49PM EDT80.000.160.001.000.00-260857.81%
ABBV250117P000850002024-07-05 12:37PM EDT85.000.110.050.300.00-101,58849.51%
ABBV250117P000900002024-07-10 9:59AM EDT90.000.130.080.500.00-261149.85%
ABBV250117P000950002024-07-10 9:57AM EDT95.000.280.000.950.00-22,00052.11%
ABBV250117P001000002024-07-18 9:33AM EDT100.000.650.010.560.00-11,76043.60%
ABBV250117P001050002024-07-17 1:53PM EDT105.000.260.110.560.00-1,1531,85640.23%
ABBV250117P001100002024-07-17 10:30AM EDT110.000.270.150.750.00-21,77139.16%
ABBV250117P001150002024-07-12 11:20AM EDT115.000.450.170.950.00-33,56937.74%
ABBV250117P001200002024-07-17 2:10PM EDT120.000.460.211.400.00-5312,71537.76%
ABBV250117P001250002024-07-18 9:33AM EDT125.000.690.401.340.00-11,54534.01%
ABBV250117P001300002024-07-22 2:48PM EDT130.000.730.521.12-0.02-2.67%52,17729.42%
ABBV250117P001350002024-07-22 2:48PM EDT135.000.980.941.06+0.03+3.16%52,84625.99%
ABBV250117P001400002024-07-22 2:48PM EDT140.001.331.281.55-0.27-16.87%42,32925.54%
ABBV250117P001450002024-07-17 3:42PM EDT145.001.621.741.920.00-13,63823.96%
ABBV250117P001500002024-07-22 2:49PM EDT150.002.462.382.56-0.44-15.17%105,35822.97%
ABBV250117P001550002024-07-22 3:40PM EDT155.003.453.253.55-0.65-15.85%642,14522.46%
ABBV250117P001600002024-07-22 1:42PM EDT160.004.354.004.55-0.85-16.35%144,45021.29%
ABBV250117P001650002024-07-19 1:08PM EDT165.006.905.856.000.00-41,10420.55%
ABBV250117P001700002024-07-22 3:05PM EDT170.007.957.207.85-1.05-11.67%2222,69219.92%
ABBV250117P001750002024-07-22 11:57AM EDT175.0010.029.0511.10-1.13-10.13%2085221.37%
ABBV250117P001800002024-07-22 11:57AM EDT180.0012.9712.4513.50-1.28-8.98%201,03620.24%
ABBV250117P001850002024-05-28 1:25PM EDT185.0031.7318.1520.150.00-19127.43%
ABBV250117P001900002024-07-05 9:36AM EDT190.0028.2018.2520.150.00-52719.46%
ABBV250117P001950002024-06-06 12:03PM EDT195.0028.8028.7530.700.00-11335.14%
ABBV250117P002000002024-04-04 10:40AM EDT200.0028.1034.4538.150.00-3143.45%
ABBV250117P002100002024-04-17 2:01PM EDT210.0045.1542.0545.650.00-60043.28%
ABBV250117P002200002023-05-15 11:46AM EDT220.0073.7782.8085.700.00-400108.81%
ABBV250117P002300002024-03-13 11:05AM EDT230.0049.4366.7068.800.00--257.44%