Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.20+0.36 (+0.25%)
At close: 04:03PM EST
144.69 -0.51 (-0.35%)
After hours: 05:15PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230616C000700002023-01-11 3:53PM EST70.0086.9074.8077.100.00-2070.29%
ABBV230616C000950002022-12-07 3:44PM EST95.0070.4271.1072.200.00-3317151.44%
ABBV230616C001000002023-01-11 1:37PM EST100.0057.0745.3047.600.00-261553.47%
ABBV230616C001050002023-01-09 3:12PM EST105.0056.8340.5042.750.00-19649.05%
ABBV230616C001100002023-02-03 3:55PM EST110.0036.2535.7038.00-3.77-9.42%24645.23%
ABBV230616C001150002023-02-02 9:52AM EST115.0030.7531.0533.150.00-237640.80%
ABBV230616C001200002023-02-03 3:06PM EST120.0027.2027.1028.90-11.29-29.33%1115939.03%
ABBV230616C001250002023-02-03 9:48AM EST125.0023.9322.7023.15+1.58+7.07%110330.57%
ABBV230616C001300002023-02-03 2:31PM EST130.0018.6518.6020.50+0.22+1.19%517634.09%
ABBV230616C001350002023-02-03 1:24PM EST135.0015.2014.7016.85-0.30-1.94%151,49332.56%
ABBV230616C001400002023-02-03 2:40PM EST140.0011.3511.3011.60+0.20+1.79%51,82925.42%
ABBV230616C001450002023-02-03 2:38PM EST145.008.348.308.60+0.04+0.48%122,80124.25%
ABBV230616C001500002023-02-03 2:45PM EST150.005.805.806.15+0.15+2.65%212,37523.37%
ABBV230616C001550002023-02-03 2:07PM EST155.003.953.854.10+0.08+2.07%121,62422.27%
ABBV230616C001600002023-02-03 3:55PM EST160.002.472.492.67-0.06-2.37%1414,38321.66%
ABBV230616C001650002023-02-03 2:48PM EST165.001.521.501.70-0.04-2.56%403,55121.33%
ABBV230616C001700002023-02-03 3:30PM EST170.000.960.901.03-0.02-2.04%271,69220.98%
ABBV230616C001750002023-02-03 2:54PM EST175.000.650.490.63+0.05+8.33%401,53920.92%
ABBV230616C001800002023-02-03 1:59PM EST180.000.390.300.48-0.02-4.88%71,88421.94%
ABBV230616C001850002023-02-03 3:27PM EST185.000.300.180.30-0.05-14.29%353322.02%
ABBV230616C001900002023-02-03 2:05PM EST190.000.070.070.25-0.11-61.11%1142723.22%
ABBV230616C001950002023-02-03 2:06PM EST195.000.190.030.35+0.03+18.75%1015926.49%
ABBV230616C002000002023-02-03 2:12PM EST200.000.090.030.15-0.07-43.75%212824.76%
ABBV230616C002100002023-02-03 2:19PM EST210.000.060.000.10-0.02-25.00%27626.37%
ABBV230616C002200002023-01-30 9:45AM EST220.000.080.000.070.00-141027.93%
ABBV230616C002300002022-12-30 12:43PM EST230.000.100.000.230.00-21035.55%
ABBV230616C002400002023-02-02 10:54AM EST240.000.010.000.310.00-13339.94%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230616P000700002023-02-03 11:10AM EST70.000.080.020.14-0.05-38.46%23450.00%
ABBV230616P000750002023-02-01 10:04AM EST75.000.100.010.190.00-114051.17%
ABBV230616P000800002023-02-03 2:10PM EST80.000.170.090.23+0.03+21.43%25347.95%
ABBV230616P000850002023-02-03 2:10PM EST85.000.190.120.270.00-27144.73%
ABBV230616P000900002023-02-03 12:04PM EST90.000.230.060.38-0.06-20.69%148642.87%
ABBV230616P000950002023-01-31 11:58AM EST95.000.330.140.410.00-436439.21%
ABBV230616P001000002023-02-03 10:02AM EST100.000.400.350.49-0.10-20.00%201,08136.33%
ABBV230616P001050002023-01-30 10:36AM EST105.000.550.430.730.00-128435.16%
ABBV230616P001100002023-02-03 3:31PM EST110.000.720.690.85-0.14-16.28%288532.15%
ABBV230616P001150002023-02-02 9:34AM EST115.001.000.741.04-0.12-10.71%11,93329.52%
ABBV230616P001200002023-02-03 3:40PM EST120.001.381.091.48-0.10-6.76%22,30728.10%
ABBV230616P001250002023-02-03 10:20AM EST125.001.861.402.02-0.21-10.14%11,64226.40%
ABBV230616P001300002023-02-03 11:24AM EST130.002.542.602.88-0.37-12.71%33,73925.24%
ABBV230616P001350002023-02-03 3:17PM EST135.003.853.753.95-0.25-6.10%161,20323.78%
ABBV230616P001400002023-02-03 3:12PM EST140.005.405.205.50-0.25-4.42%162,54222.73%
ABBV230616P001450002023-02-03 2:06PM EST145.007.357.207.50-0.30-3.92%71,63021.69%
ABBV230616P001500002023-02-03 11:54AM EST150.009.609.7010.15-0.50-4.95%21,68121.07%
ABBV230616P001550002023-02-02 10:40AM EST155.0013.7012.8013.300.00-649320.40%
ABBV230616P001600002023-01-30 3:07PM EST160.0016.7516.5017.050.00-22,39120.15%
ABBV230616P001650002023-02-01 12:39PM EST165.0020.4820.6021.350.00-233220.69%
ABBV230616P001700002023-02-02 1:30PM EST170.0025.5824.1526.400.00-11,24423.96%
ABBV230616P001750002023-01-23 11:13AM EST175.0025.9028.8031.050.00-11724.95%
ABBV230616P001800002023-01-30 9:31AM EST180.0034.6033.6535.900.00-13126.62%
ABBV230616P001850002022-04-12 9:11AM EST185.0029.8537.2539.050.00-110.00%
ABBV230616P001950002023-01-13 10:07AM EST195.0041.9448.6050.850.00-121533.12%
ABBV230616P002000002023-01-18 3:49PM EST200.0050.8053.6055.850.00-21535.19%
ABBV230616P002100002022-04-19 9:13AM EST210.0058.0161.7563.450.00-1010.00%
ABBV230616P002200002022-04-07 12:48PM EST220.0052.1067.8069.800.00--10.00%
ABBV230616P002400002022-04-17 11:12PM EST240.0077.8085.2587.950.00--10.00%