Canada markets close in 3 hours 24 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.68-0.72 (-0.49%)
As of 12:36PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240119C000550002023-01-12 2:29PM EST55.0098.4391.7592.800.00-31053.74%
ABBV240119C000600002022-10-12 2:54PM EST60.0080.2989.9091.500.00-10076.84%
ABBV240119C000650002023-01-12 11:36AM EST65.0088.7481.9582.800.00-454551.28%
ABBV240119C000700002022-11-15 10:08AM EST70.0082.6093.8095.500.00-22120.61%
ABBV240119C000750002022-06-23 1:16PM EST75.0073.4573.4575.100.00-21053.16%
ABBV240119C000800002022-12-06 11:43AM EST80.0083.2982.4584.100.00-5599.96%
ABBV240119C000850002023-01-12 12:32PM EST85.0069.3062.5563.200.00-25639.00%
ABBV240119C000900002023-01-11 3:57PM EST90.0067.1157.7058.500.00-4315437.28%
ABBV240119C000950002023-01-23 10:54AM EST95.0056.1852.9554.000.00-23736.30%
ABBV240119C000975002023-01-23 10:53AM EST97.5053.8250.7551.250.00-520233.49%
ABBV240119C001000002023-01-27 10:00AM EST100.0049.6848.5549.10+0.23+0.47%1017033.36%
ABBV240119C001050002023-01-17 3:36PM EST105.0050.7144.1044.800.00-315332.68%
ABBV240119C001100002023-01-26 3:09PM EST110.0040.9539.7540.450.00-129131.43%
ABBV240119C001150002023-01-18 3:53PM EST115.0038.8835.6036.250.00-516630.30%
ABBV240119C001200002023-01-23 9:30AM EST120.0035.0031.5532.050.00-246528.86%
ABBV240119C001250002023-01-26 11:32AM EST125.0028.9027.7528.400.00-864528.39%
ABBV240119C001300002023-01-27 10:42AM EST130.0024.3223.9024.85-1.18-4.63%142827.67%
ABBV240119C001350002023-01-26 2:31PM EST135.0021.8720.8021.150.00-143826.27%
ABBV240119C001400002023-01-27 10:23AM EST140.0018.0917.6017.95-1.06-5.54%402,27325.43%
ABBV240119C001450002023-01-27 11:20AM EST145.0014.9014.6015.00-0.84-5.34%150824.60%
ABBV240119C001500002023-01-27 11:48AM EST150.0012.3112.0512.50-0.48-3.75%181,56024.11%
ABBV240119C001550002023-01-27 11:38AM EST155.0010.109.9010.20-0.70-6.48%313,55223.49%
ABBV240119C001600002023-01-27 11:41AM EST160.008.137.958.20-0.42-4.91%171,72722.93%
ABBV240119C001650002023-01-27 11:39AM EST165.006.456.256.55-0.45-6.52%351,57722.52%
ABBV240119C001700002023-01-27 11:37AM EST170.005.155.005.10-0.25-4.63%171,99922.01%
ABBV240119C001750002023-01-27 11:41AM EST175.004.053.854.05-0.30-6.90%165,17121.87%
ABBV240119C001800002023-01-27 11:50AM EST180.003.102.973.10-0.16-4.91%281,62021.52%
ABBV240119C001850002023-01-27 11:40AM EST185.002.382.242.42-0.15-5.93%192,26921.42%
ABBV240119C001900002023-01-27 11:37AM EST190.001.861.711.86-0.14-7.00%171,32121.29%
ABBV240119C001950002023-01-27 11:50AM EST195.001.281.281.44-0.22-14.67%43,33821.24%
ABBV240119C002000002023-01-27 10:39AM EST200.001.050.931.13-0.08-7.08%71,96021.30%
ABBV240119C002100002023-01-25 3:29PM EST210.000.620.530.760.00-432121.81%
ABBV240119C002200002023-01-27 11:23AM EST220.000.300.230.50-0.38-55.88%131222.18%
ABBV240119C002300002023-01-19 3:48PM EST230.000.440.150.600.00-241224.85%
ABBV240119C002400002023-01-26 11:24AM EST240.000.240.070.400.00-27524.95%
ABBV240119C002500002023-01-24 1:53PM EST250.000.140.040.410.00-226426.71%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240119P000550002023-01-25 11:54AM EST55.000.170.150.380.00-725949.85%
ABBV240119P000600002023-01-19 3:42PM EST60.000.440.110.390.00-23545.95%
ABBV240119P000650002023-01-19 3:47PM EST65.000.410.220.450.00-105143.19%
ABBV240119P000700002023-01-19 3:48PM EST70.000.510.200.700.00-249042.90%
ABBV240119P000750002023-01-26 1:17PM EST75.000.630.400.870.00-115341.09%
ABBV240119P000800002023-01-20 10:32AM EST80.000.850.360.850.00-569637.45%
ABBV240119P000850002023-01-24 9:37AM EST85.001.000.741.000.00-101,57035.43%
ABBV240119P000900002023-01-25 2:17PM EST90.001.141.051.290.00-113434.23%
ABBV240119P000950002023-01-26 3:51PM EST95.001.621.361.590.00-121,20132.76%
ABBV240119P000975002023-01-09 1:46PM EST97.501.451.541.770.00-325332.09%
ABBV240119P001000002023-01-25 10:19AM EST100.001.821.731.960.00-174531.40%
ABBV240119P001050002023-01-27 11:41AM EST105.002.392.212.42-0.01-0.42%3578030.12%
ABBV240119P001100002023-01-27 11:44AM EST110.002.962.812.95+0.03+1.02%5285628.81%
ABBV240119P001150002023-01-27 11:41AM EST115.003.653.453.70+0.15+4.29%291,00727.87%
ABBV240119P001200002023-01-27 11:39AM EST120.004.504.254.50+0.15+3.45%291,09126.69%
ABBV240119P001250002023-01-27 11:50AM EST125.005.505.305.50+0.10+1.85%1681,85425.65%
ABBV240119P001300002023-01-27 11:37AM EST130.006.706.456.75+0.05+0.75%501,66924.76%
ABBV240119P001350002023-01-27 12:15PM EST135.008.107.908.10+0.25+3.18%442,97023.65%
ABBV240119P001400002023-01-27 11:44AM EST140.009.809.6010.05+0.25+2.62%913,50523.23%
ABBV240119P001450002023-01-27 11:52AM EST145.0011.7511.6011.80+0.25+2.17%302,56521.96%
ABBV240119P001500002023-01-27 12:12PM EST150.0014.1013.8014.00+0.35+2.55%4902,47720.98%
ABBV240119P001550002023-01-26 1:03PM EST155.0016.3016.3016.750.00-186720.42%
ABBV240119P001600002023-01-26 10:03AM EST160.0018.9019.3519.750.00-201,37619.74%
ABBV240119P001650002023-01-18 12:22PM EST165.0021.5822.6022.950.00-112818.83%
ABBV240119P001700002023-01-27 12:03PM EST170.0026.6326.1526.90+0.26+0.99%8025318.84%
ABBV240119P001750002023-01-10 2:30PM EST175.0023.6030.1030.500.00-135417.40%
ABBV240119P001800002023-01-10 2:28PM EST180.0026.9534.2534.750.00-31716.86%
ABBV240119P001850002022-12-13 1:34PM EST185.0027.5034.6035.750.00-8240.00%
ABBV240119P001900002022-12-09 9:47AM EST190.0029.1528.8029.800.00-4110.00%
ABBV240119P001950002023-01-12 3:50PM EST195.0043.3047.9048.850.00-2017.08%
ABBV240119P002000002023-01-12 3:50PM EST200.0047.9552.8053.700.00-1017.20%
ABBV240119P002100002022-10-04 10:10AM EST210.0070.0065.0066.600.00-1931.28%
ABBV240119P002200002022-09-15 2:24PM EST220.0077.8875.7577.800.00-2037.22%
ABBV240119P002300002022-04-05 8:41AM EST230.0069.950.000.000.00-110.00%