Canada Markets open in 5 hrs 9 mins

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.40-0.39 (-0.26%)
At close: 04:03PM EST
151.83 +4.43 (+3.01%)
Pre-Market: 04:00AM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240621C000700002022-08-08 10:38AM EST70.0069.7571.9573.700.00--160.00%
ABBV240621C000850002022-08-02 9:09AM EST85.0058.3958.0059.600.00-21020.00%
ABBV240621C000900002022-08-09 2:44PM EST90.0052.4853.2054.950.00-10100.00%
ABBV240621C000950002022-07-18 8:45AM EST95.0059.9549.3050.450.00--20.00%
ABBV240621C001000002022-08-01 8:38AM EST100.0045.0045.1546.650.00--30.00%
ABBV240621C001050002022-08-04 10:42AM EST105.0039.8040.3542.550.00--213.72%
ABBV240621C001100002022-07-29 12:02PM EST110.0036.8336.7538.750.00--119.15%
ABBV240621C001150002022-08-08 11:38AM EST115.0031.4433.6035.650.00-52922.42%
ABBV240621C001200002022-08-03 12:09PM EST120.0030.5030.0532.300.00-32723.43%
ABBV240621C001250002022-08-08 1:16PM EST125.0025.1425.9029.750.00--2025.21%
ABBV240621C001300002022-08-08 1:43PM EST130.0022.7724.3526.450.00-11524.97%
ABBV240621C001350002022-08-09 2:41PM EST135.0021.2020.1023.550.00-42425.00%
ABBV240621C001400002022-08-11 1:06PM EST140.0019.5018.3021.90+1.48+8.21%24326.55%
ABBV240621C001450002022-08-11 11:22AM EST145.0017.2015.8518.70+1.86+12.13%11925.38%
ABBV240621C001500002022-08-11 9:32AM EST150.0015.1515.1016.80+1.46+10.66%15025.81%
ABBV240621C001550002022-08-11 11:19AM EST155.0014.0013.1014.00+2.22+18.85%15624.63%
ABBV240621C001600002022-08-08 2:44PM EST160.0011.3011.3512.550.00-28625.10%
ABBV240621C001650002022-08-04 1:22PM EST165.009.639.8511.350.00--1425.67%
ABBV240621C001700002022-08-10 9:26AM EST170.007.807.709.75-0.40-4.88%132725.39%
ABBV240621C001750002022-08-10 9:50AM EST175.007.105.908.70-0.20-2.74%13825.71%
ABBV240621C001800002022-07-29 11:39AM EST180.006.276.207.400.00--925.41%
ABBV240621C001850002022-08-04 12:51PM EST185.004.804.357.750.00--1627.64%
ABBV240621C001900002022-08-08 11:28AM EST190.004.274.456.500.00-13327.07%
ABBV240621C001950002022-08-02 12:17PM EST195.004.082.845.400.00-1126.52%
ABBV240621C002000002022-08-01 9:15AM EST200.003.543.254.250.00--1825.59%
ABBV240621C002100002022-07-29 10:38AM EST210.002.501.733.200.00--125.65%
ABBV240621C002200002022-08-01 10:19AM EST220.001.951.592.980.00--127.27%
ABBV240621C002300002022-08-02 2:11PM EST230.001.480.671.900.00-1426.11%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240621P000700002022-08-04 1:39PM EST70.002.001.172.070.00--3345.69%
ABBV240621P000750002022-08-09 2:50PM EST75.002.501.622.510.00-11644.28%
ABBV240621P000800002022-07-29 9:47AM EST80.003.102.202.970.00--342.74%
ABBV240621P000850002022-08-09 2:32PM EST85.003.502.963.550.00-41741.48%
ABBV240621P000900002022-08-01 10:57AM EST90.004.503.104.300.00--1240.58%
ABBV240621P001000002022-08-09 11:50AM EST100.006.204.856.050.00-4538.68%
ABBV240621P001050002022-08-11 9:37AM EST105.007.106.457.05+7.10-21037.68%
ABBV240621P001100002022-08-08 11:28AM EST110.009.087.359.300.00--139.11%
ABBV240621P001150002022-07-29 10:10AM EST115.0010.008.8510.600.00--138.12%
ABBV240621P001200002022-08-05 12:17PM EST120.0011.9510.5512.850.00-110138.65%
ABBV240621P001250002022-08-05 8:54AM EST125.0013.6311.1514.350.00--1837.54%
ABBV240621P001300002022-07-01 1:27PM EST130.0013.0014.3516.300.00--136.98%
ABBV240621P001350002022-07-29 9:42AM EST135.0017.2014.8017.900.00--135.65%
ABBV240621P001400002022-08-09 2:08PM EST140.0019.0017.8521.100.00-115336.57%
ABBV240621P001450002022-07-08 2:07PM EST145.0018.2019.8023.850.00--136.54%
ABBV240621P001500002022-08-08 12:39PM EST150.0026.0423.5025.900.00--4535.25%
ABBV240621P001550002022-07-28 9:22AM EST155.0025.0025.7028.550.00--334.65%
ABBV240621P001600002022-07-22 8:47AM EST160.0026.4529.6031.900.00--434.85%
ABBV240621P002200002022-07-18 1:26PM EST220.0071.1277.7579.700.00--136.10%