Canada markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.65-0.63 (-0.43%)
At close: 04:03PM EST
145.75 +0.10 (+0.07%)
After hours: 07:30PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230217C000700002023-01-11 3:50PM EST70.0087.0075.5076.150.00-40151.56%
ABBV230217C000750002023-01-12 10:26AM EST75.0078.6270.3571.050.00--3117.97%
ABBV230217C000900002023-01-27 3:06PM EST90.0057.3355.4056.100.00-1595.90%
ABBV230217C000950002023-01-11 3:51PM EST95.0061.9550.5551.250.00-8098.73%
ABBV230217C001000002023-01-26 2:17PM EST100.0048.0845.5046.200.00-2485.16%
ABBV230217C001050002023-01-11 3:12PM EST105.0052.0040.6041.250.00-45079.69%
ABBV230217C001100002023-01-24 11:04AM EST110.0037.6035.5536.350.00-13271.05%
ABBV230217C001150002022-09-30 2:51PM EST115.0023.2033.9534.800.00-15122.51%
ABBV230217C001200002023-01-23 1:25PM EST120.0029.4925.7026.250.00-28028453.03%
ABBV230217C001250002023-01-30 12:48PM EST125.0021.3020.8521.35-1.12-5.00%5452.54%
ABBV230217C001300002023-01-30 10:11AM EST130.0017.2516.1016.50-0.80-4.43%18844.61%
ABBV230217C001350002023-01-30 12:34PM EST135.0012.1011.6011.90-0.48-3.82%11738.75%
ABBV230217C001380002023-01-26 10:54AM EST138.0011.029.109.350.00--236.11%
ABBV230217C001390002023-01-26 3:29PM EST139.0010.058.258.600.00--535.84%
ABBV230217C001400002023-01-30 1:59PM EST140.007.887.507.75-0.37-4.48%684734.42%
ABBV230217C001420002023-01-26 3:38PM EST142.007.506.056.350.00--433.59%
ABBV230217C001430002023-01-24 10:11AM EST143.006.655.405.600.00--432.39%
ABBV230217C001440002023-01-27 11:19AM EST144.005.454.804.950.00-32631.74%
ABBV230217C001450002023-01-30 1:59PM EST145.004.454.204.35-0.55-11.00%331,09731.20%
ABBV230217C001460002023-01-30 3:36PM EST146.003.693.653.80-0.61-14.19%881630.75%
ABBV230217C001470002023-01-30 3:36PM EST147.003.193.153.30-0.51-13.78%5658830.38%
ABBV230217C001480002023-01-30 2:28PM EST148.002.772.692.81-0.61-18.05%3019729.77%
ABBV230217C001490002023-01-30 3:03PM EST149.002.272.242.43-0.70-23.57%94529.71%
ABBV230217C001500002023-01-30 3:59PM EST150.001.951.882.00-0.22-10.14%2125,80328.89%
ABBV230217C001525002023-01-30 3:58PM EST152.501.221.171.26-0.17-12.23%21947128.22%
ABBV230217C001550002023-01-30 3:58PM EST155.000.750.710.82-0.15-16.67%3894,85428.52%
ABBV230217C001575002023-01-30 3:25PM EST157.500.450.410.46-0.13-22.41%74975427.86%
ABBV230217C001600002023-01-30 3:37PM EST160.000.250.250.28-0.07-21.87%2038,92228.22%
ABBV230217C001625002023-01-30 3:57PM EST162.500.150.120.19-0.05-25.00%117329.30%
ABBV230217C001650002023-01-30 3:56PM EST165.000.110.100.12-0.01-8.33%966,32229.88%
ABBV230217C001675002023-01-26 3:47PM EST167.500.120.070.080.00--3030.76%
ABBV230217C001700002023-01-30 3:18PM EST170.000.060.050.060.00-1195,42832.13%
ABBV230217C001725002023-01-30 1:09PM EST172.500.040.040.05-0.04-50.00%55933.79%
ABBV230217C001750002023-01-30 3:28PM EST175.000.040.030.04+0.01+33.33%244,74835.16%
ABBV230217C001800002023-01-30 2:25PM EST180.000.020.020.03-0.01-33.33%273,35938.67%
ABBV230217C001850002023-01-30 11:49AM EST185.000.020.000.020.00-994841.02%
ABBV230217C001900002023-01-27 12:04PM EST190.000.020.000.030.00-1013046.88%
ABBV230217C001950002023-01-13 3:51PM EST195.000.030.000.020.00-5328948.83%
ABBV230217C002000002023-01-26 10:25AM EST200.000.020.000.020.00-15952.34%
ABBV230217C002100002022-12-28 2:12PM EST210.000.020.000.060.00-414462.11%
ABBV230217C002200002023-01-23 10:40AM EST220.000.020.000.020.00-16062.50%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230217P000700002023-01-10 12:44PM EST70.000.010.000.040.00-10158117.97%
ABBV230217P000750002023-01-10 12:44PM EST75.000.030.000.040.00-1052107.81%
ABBV230217P000800002023-01-20 1:06PM EST80.000.010.000.750.00-1233142.19%
ABBV230217P000850002023-01-20 1:06PM EST85.000.020.000.520.00-1834121.88%
ABBV230217P000900002023-01-11 2:42PM EST90.000.040.000.530.00-21,097110.64%
ABBV230217P000950002023-01-23 11:28AM EST95.000.030.000.040.00-156671.09%
ABBV230217P001000002023-01-20 12:06PM EST100.000.070.010.030.00-401,15663.28%
ABBV230217P001050002023-01-30 3:43PM EST105.000.030.020.03-0.03-50.00%2095957.03%
ABBV230217P001100002023-01-30 10:51AM EST110.000.050.010.05+0.01+25.00%44,10850.78%
ABBV230217P001150002023-01-30 9:31AM EST115.000.100.040.23+0.03+42.86%31,47953.52%
ABBV230217P001200002023-01-30 12:57PM EST120.000.170.050.19+0.07+70.00%2081047.85%
ABBV230217P001250002023-01-27 3:53PM EST125.000.190.150.240.00-3375841.11%
ABBV230217P001300002023-01-30 3:34PM EST130.000.400.380.42+0.04+11.11%401,28336.79%
ABBV230217P001350002023-01-30 3:34PM EST135.000.820.780.85+0.15+22.39%3414,20033.69%
ABBV230217P001360002023-01-30 3:43PM EST136.000.930.910.98+0.08+9.41%413433.13%
ABBV230217P001370002023-01-30 2:29PM EST137.001.091.041.14+0.21+23.86%93732.69%
ABBV230217P001380002023-01-30 12:47PM EST138.001.191.211.30-0.01-0.83%63032.01%
ABBV230217P001390002023-01-30 2:48PM EST139.001.481.401.51+0.28+23.33%113231.59%
ABBV230217P001400002023-01-30 3:59PM EST140.001.691.611.75+0.21+14.19%1002,26431.23%
ABBV230217P001410002023-01-30 2:36PM EST141.001.951.881.99+0.24+14.04%284930.57%
ABBV230217P001420002023-01-30 3:06PM EST142.002.282.142.30+0.44+23.91%235030.25%
ABBV230217P001430002023-01-30 10:21AM EST143.002.142.482.60-0.01-0.47%112429.55%
ABBV230217P001440002023-01-30 2:07PM EST144.002.842.842.97+0.43+17.84%216929.14%
ABBV230217P001450002023-01-30 3:38PM EST145.003.253.253.40+0.13+4.17%44617,58928.87%
ABBV230217P001460002023-01-30 12:52PM EST146.003.703.703.85+0.31+9.14%681228.43%
ABBV230217P001470002023-01-30 12:32PM EST147.004.054.154.30+0.23+6.02%2633527.66%
ABBV230217P001480002023-01-30 2:01PM EST148.004.704.704.85+0.62+15.20%216927.32%
ABBV230217P001490002023-01-30 2:53PM EST149.005.585.305.50+0.95+20.52%1315027.42%
ABBV230217P001500002023-01-30 3:38PM EST150.005.955.906.10+0.80+15.53%3013,91326.76%
ABBV230217P001525002023-01-30 10:18AM EST152.506.907.707.90-0.40-5.48%14426.10%
ABBV230217P001550002023-01-30 3:06PM EST155.0010.029.6010.05+1.37+15.84%382,29927.03%
ABBV230217P001600002023-01-30 3:43PM EST160.0014.4414.3014.75+0.86+6.33%172,12230.71%
ABBV230217P001625002023-01-27 3:07PM EST162.5015.3016.7517.200.00-1333.35%
ABBV230217P001650002023-01-30 10:17AM EST165.0018.1419.2519.70+0.39+2.20%598336.82%
ABBV230217P001700002023-01-25 1:30PM EST170.0022.3724.1524.750.00-13644.68%
ABBV230217P001750002023-01-12 1:17PM EST175.0022.0029.1029.800.00-2252.30%
ABBV230217P001800002023-01-26 12:02PM EST180.0032.2034.1534.850.00-102459.67%
ABBV230217P001850002022-12-16 3:28PM EST185.0023.7530.9531.800.00-800.00%
ABBV230217P002000002022-10-24 9:29AM EST200.0050.440.000.000.00--00.00%