Canada markets close in 5 hours 58 minutes

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.76-1.05 (-0.59%)
As of 10:02AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240315C000750002024-02-13 10:37AM EST75.0098.73101.35104.100.00-33240.33%
ABBV240315C000800002024-01-11 3:04PM EST80.0082.6092.3096.200.00-3500.00%
ABBV240315C000900002023-12-04 11:05AM EST90.0056.0071.1071.550.00-110.00%
ABBV240315C000950002023-07-21 11:18AM EST95.0050.2855.7056.700.00-210.00%
ABBV240315C001000002024-01-11 3:35PM EST100.0063.8072.5576.200.00-20450.00%
ABBV240315C001050002023-05-19 9:22AM EST105.0042.8035.1036.100.00-110.00%
ABBV240315C001100002024-01-11 3:02PM EST110.0053.6562.4566.450.00-1500.00%
ABBV240315C001150002024-02-21 11:25AM EST115.0060.2462.6564.500.00-4858120.12%
ABBV240315C001200002024-02-20 12:53PM EST120.0057.6056.6059.600.00-5793.46%
ABBV240315C001250002024-02-12 11:49AM EST125.0048.9351.6054.600.00-5685.06%
ABBV240315C001300002024-02-16 10:09AM EST130.0047.6746.7049.500.00-1176.86%
ABBV240315C001350002024-02-02 3:43PM EST135.0035.3542.4544.250.00-328776.71%
ABBV240315C001400002024-02-26 9:33AM EST140.0039.6037.9539.300.00-195574.46%
ABBV240315C001450002024-02-26 9:54AM EST145.0034.6933.0034.300.00-21,03066.16%
ABBV240315C001500002024-02-27 9:37AM EST150.0027.5728.0029.25-2.22-7.45%73,02457.08%
ABBV240315C001550002024-02-27 9:31AM EST155.0024.3223.3524.05-0.18-0.73%13,58554.47%
ABBV240315C001600002024-02-27 9:31AM EST160.0018.9518.5019.05-0.45-2.32%34,81045.26%
ABBV240315C001625002024-02-23 10:26AM EST162.5016.7715.5516.850.00-121243.77%
ABBV240315C001650002024-02-27 9:31AM EST165.0014.3213.3014.05-0.33-2.25%15,32335.94%
ABBV240315C001700002024-02-26 3:15PM EST170.0010.008.459.200.00-773,67627.50%
ABBV240315C001725002024-02-23 9:32AM EST172.506.506.357.000.00-21024.52%
ABBV240315C001750002024-02-27 9:32AM EST175.004.174.805.00-1.30-23.77%26,82722.05%
ABBV240315C001775002024-02-27 9:31AM EST177.502.883.153.35-1.22-29.76%137220.45%
ABBV240315C001800002024-02-27 9:38AM EST180.001.951.902.03-0.27-12.16%244,07619.04%
ABBV240315C001825002024-02-26 3:47PM EST182.501.291.001.130.00-23739518.21%
ABBV240315C001850002024-02-27 9:39AM EST185.000.570.510.57-0.17-22.97%322,96217.63%
ABBV240315C001875002024-02-26 3:52PM EST187.500.360.250.280.00-2010017.55%
ABBV240315C001900002024-02-26 3:35PM EST190.000.150.000.000.00-513056.25%
ABBV240315C001925002024-02-26 11:46AM EST192.500.140.000.230.00-8822.75%
ABBV240315C001950002024-02-26 2:57PM EST195.000.030.000.200.00-1636424.90%
ABBV240315C002000002024-01-17 3:04PM EST200.000.010.000.330.00-68333.35%
ABBV240315C002100002024-01-11 3:48PM EST210.000.010.000.390.00-215245.22%
ABBV240315C002200002023-09-25 12:01PM EST220.000.050.000.240.00-22750.34%
ABBV240315C002300002024-01-24 12:06PM EST230.000.060.000.150.00-1354.69%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240315P000700002023-11-30 1:18PM EST70.000.100.000.300.00-629180.47%
ABBV240315P000750002023-11-13 11:36AM EST75.000.160.002.140.00-286229.59%
ABBV240315P000800002023-11-28 1:03PM EST80.000.080.000.300.00-313156.25%
ABBV240315P000850002024-01-30 12:23PM EST85.000.020.000.450.00-3446153.52%
ABBV240315P000900002024-01-12 11:59AM EST90.000.010.000.150.00-217123.83%
ABBV240315P000950002024-01-19 2:48PM EST95.000.030.000.150.00-270114.84%
ABBV240315P001000002024-01-09 9:58AM EST100.000.050.000.150.00-230106.25%
ABBV240315P001050002024-01-04 9:39AM EST105.000.130.000.150.00-177597.85%
ABBV240315P001100002024-02-09 2:58PM EST110.000.010.000.150.00-226989.84%
ABBV240315P001150002024-02-16 3:46PM EST115.000.070.000.150.00-134582.42%
ABBV240315P001200002024-02-16 3:46PM EST120.000.090.000.150.00-159675.00%
ABBV240315P001250002024-02-14 9:33AM EST125.000.030.000.150.00-550067.97%
ABBV240315P001300002024-02-23 2:00PM EST130.000.010.000.150.00-21,31861.13%
ABBV240315P001350002024-02-26 3:14PM EST135.000.050.000.150.00-32,73554.59%
ABBV240315P001400002024-02-20 9:32AM EST140.000.020.000.000.00-13,19325.00%
ABBV240315P001450002024-02-26 3:14PM EST145.000.030.000.050.00-163,74939.65%
ABBV240315P001500002024-02-26 2:07PM EST150.000.010.010.100.00-703,61137.31%
ABBV240315P001550002024-02-26 1:20PM EST155.000.040.000.190.00-551,80834.62%
ABBV240315P001575002024-02-22 3:59PM EST157.500.080.000.200.00-13531.54%
ABBV240315P001600002024-02-26 3:10PM EST160.000.050.030.110.00-694,09425.20%
ABBV240315P001625002024-02-26 10:07AM EST162.500.060.000.240.00-31425.68%
ABBV240315P001650002024-02-27 9:43AM EST165.000.140.100.16+0.02+16.67%32,15120.36%
ABBV240315P001675002024-02-26 3:21PM EST167.500.190.210.250.00-11524918.80%
ABBV240315P001700002024-02-27 9:43AM EST170.000.370.340.39+0.06+19.35%31,13117.12%
ABBV240315P001725002024-02-26 2:59PM EST172.500.530.630.720.00-6524316.29%
ABBV240315P001750002024-02-27 9:38AM EST175.001.401.131.24+0.37+35.92%311,95115.16%
ABBV240315P001775002024-02-27 9:36AM EST177.502.351.952.16+0.70+42.42%3146914.54%
ABBV240315P001800002024-02-27 9:34AM EST180.004.003.203.35+1.09+37.46%1033912.85%
ABBV240315P001825002024-02-26 3:56PM EST182.504.454.855.150.00-99292512.01%
ABBV240315P001850002024-02-16 3:24PM EST185.007.206.957.300.00-1210.11%
ABBV240315P001875002024-02-20 3:32PM EST187.5011.158.909.700.00--00.00%
ABBV240315P001900002024-02-26 9:48AM EST190.0010.7511.4012.300.00-5015.38%
ABBV240315P001950002024-02-23 3:20PM EST195.0016.9216.0517.350.00-3122.32%