Canada Markets open in 8 hrs 36 mins

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.50+0.42 (+0.30%)
At close: 04:00PM EST
138.57 +0.07 (+0.05%)
After hours: 07:45PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240621C000700002023-11-08 2:59PM EST70.0073.010.000.000.00-100.00%
ABBV240621C000750002023-11-15 1:44PM EST75.0063.520.000.000.00-100.00%
ABBV240621C000800002023-07-21 12:03PM EST80.0064.8070.3071.350.00-220109.11%
ABBV240621C000850002023-08-01 10:13AM EST85.0064.5060.8063.350.00-1385.07%
ABBV240621C000900002023-07-18 2:53PM EST90.0048.3560.5561.750.00-11094.24%
ABBV240621C000950002023-08-31 10:17AM EST95.0054.0954.1555.450.00-1381.85%
ABBV240621C001000002023-11-16 3:10PM EST100.0039.200.000.000.00-100.00%
ABBV240621C001050002023-08-17 10:04AM EST105.0048.6248.1548.750.00-125280.36%
ABBV240621C001100002023-10-11 9:39AM EST110.0041.100.000.000.00-51150.00%
ABBV240621C001150002023-11-27 12:04PM EST115.0026.050.000.000.00-1100.00%
ABBV240621C001200002023-11-29 1:43PM EST120.0022.440.000.000.00-300.00%
ABBV240621C001250002023-11-28 11:07AM EST125.0018.700.000.000.00-800.00%
ABBV240621C001300002023-11-29 10:07AM EST130.0014.610.000.000.00-400.00%
ABBV240621C001350002023-11-27 11:15AM EST135.0011.550.000.000.00-200.00%
ABBV240621C001400002023-11-29 2:46PM EST140.008.550.000.000.00-700.39%
ABBV240621C001450002023-11-29 2:54PM EST145.006.200.000.000.00-30501.56%
ABBV240621C001500002023-11-29 2:25PM EST150.004.520.000.000.00-1403.13%
ABBV240621C001550002023-11-29 1:52PM EST155.003.050.000.000.00-203.13%
ABBV240621C001600002023-11-29 1:30PM EST160.002.050.000.000.00-2903.13%
ABBV240621C001650002023-11-29 12:52PM EST165.001.410.000.000.00-5906.25%
ABBV240621C001700002023-11-29 11:03AM EST170.000.770.000.000.00-106.25%
ABBV240621C001750002023-11-29 12:57PM EST175.000.530.000.000.00-306.25%
ABBV240621C001800002023-11-29 10:36AM EST180.000.320.000.000.00-206.25%
ABBV240621C001850002023-11-29 10:35AM EST185.000.290.000.000.00-206.25%
ABBV240621C001900002023-11-29 12:56PM EST190.000.160.000.000.00-706.25%
ABBV240621C001950002023-11-29 10:37AM EST195.000.160.000.000.00-2012.50%
ABBV240621C002000002023-11-29 12:55PM EST200.000.060.000.000.00-1012.50%
ABBV240621C002100002023-11-13 11:51AM EST210.000.060.000.000.00-2012.50%
ABBV240621C002200002023-11-29 12:56PM EST220.000.050.000.000.00-4012.50%
ABBV240621C002300002023-11-13 10:01AM EST230.000.030.000.000.00-2012.50%
ABBV240621C002400002023-10-26 9:23AM EST240.000.020.000.750.00-2040.38%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240621P000700002023-11-10 1:27PM EST70.000.250.000.000.00-4025.00%
ABBV240621P000750002023-11-06 10:16AM EST75.000.220.000.000.00-5012.50%
ABBV240621P000800002023-11-09 11:22AM EST80.000.420.000.000.00-2012.50%
ABBV240621P000850002023-11-28 1:15PM EST85.000.270.000.000.00-2012.50%
ABBV240621P000900002023-11-16 10:30AM EST90.000.570.000.000.00-2012.50%
ABBV240621P000950002023-11-09 1:06PM EST95.000.940.000.000.00-2012.50%
ABBV240621P001000002023-11-28 1:49PM EST100.000.790.000.000.00-1,015012.50%
ABBV240621P001050002023-11-27 12:20PM EST105.001.160.000.000.00-1106.25%
ABBV240621P001100002023-11-22 10:22AM EST110.001.520.000.000.00-106.25%
ABBV240621P001150002023-11-27 12:06PM EST115.002.170.000.000.00-206.25%
ABBV240621P001200002023-11-28 2:45PM EST120.002.930.000.000.00-203.13%
ABBV240621P001250002023-11-29 9:33AM EST125.004.050.000.000.00-103.13%
ABBV240621P001300002023-11-29 3:54PM EST130.005.250.000.000.00-101.56%
ABBV240621P001350002023-11-29 10:11AM EST135.007.000.000.000.00-1000.78%
ABBV240621P001400002023-11-29 2:48PM EST140.009.150.000.000.00-1200.00%
ABBV240621P001450002023-11-28 12:02PM EST145.0011.300.000.000.00-400.00%
ABBV240621P001500002023-11-29 12:48PM EST150.0014.700.000.000.00-500.00%
ABBV240621P001550002023-11-14 9:44AM EST155.0018.500.000.000.00-100.00%
ABBV240621P001600002023-11-13 3:43PM EST160.0022.940.000.000.00-200.00%
ABBV240621P001650002023-11-15 10:37AM EST165.0027.950.000.000.00-2000.00%
ABBV240621P001700002023-10-25 1:46PM EST170.0025.9531.1032.250.00-118519.15%
ABBV240621P001750002023-07-20 10:53AM EST175.0034.0526.1527.150.00-750.00%
ABBV240621P001800002023-10-26 9:27AM EST180.0034.5040.3542.500.00-23624.57%
ABBV240621P001850002023-02-09 9:46AM EST185.0038.2536.9039.400.00-220.00%
ABBV240621P001900002023-07-13 2:06PM EST190.0056.8237.4038.100.00-100.00%
ABBV240621P001950002023-07-31 8:31AM EST195.0044.1546.3047.450.00-100.00%
ABBV240621P002000002023-02-10 10:18AM EST200.0048.8350.4552.600.00-110.00%
ABBV240621P002200002023-09-15 1:37PM EST220.0067.8071.2572.700.00-100.00%
ABBV240621P002300002022-09-30 11:34AM EST230.0093.7181.6083.250.00-200.00%
ABBV240621P002400002023-03-27 1:03PM EST240.0082.9077.5579.000.00--00.00%