Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.65-0.63 (-0.43%)
At close: 04:03PM EST
145.75 +0.10 (+0.07%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV250117C000700002023-01-12 10:49AM EST70.0084.0075.5077.250.00-818235.77%
ABBV250117C000800002022-10-12 9:18AM EST80.0062.940.000.000.00-120.00%
ABBV250117C000850002022-10-12 10:23AM EST85.0057.2361.9564.700.00--736.01%
ABBV250117C000900002023-01-19 12:45PM EST90.0062.0056.8558.350.00-31629.07%
ABBV250117C001000002023-01-27 10:00AM EST100.0050.9348.4049.400.00-102126.80%
ABBV250117C001050002023-01-06 10:24AM EST105.0063.2344.3046.150.00-4928.10%
ABBV250117C001100002023-01-30 1:25PM EST110.0041.4140.7042.00-9.74-19.04%148127.03%
ABBV250117C001150002023-01-12 3:28PM EST115.0044.3537.1037.900.00-21825.90%
ABBV250117C001200002023-01-30 3:27PM EST120.0034.2533.6534.95-1.70-4.73%14026.45%
ABBV250117C001250002023-01-25 12:56PM EST125.0032.2030.3031.900.00-26226.45%
ABBV250117C001300002023-01-30 12:41PM EST130.0028.1027.3028.10-0.05-0.18%37325.13%
ABBV250117C001350002023-01-27 2:06PM EST135.0024.7524.4525.70-0.95-3.70%14525.50%
ABBV250117C001400002023-01-30 9:54AM EST140.0022.5421.7022.85-0.66-2.84%211525.01%
ABBV250117C001450002023-01-26 11:00AM EST145.0021.3119.2520.600.00-216525.05%
ABBV250117C001500002023-01-30 2:51PM EST150.0017.2716.9018.50-0.51-2.87%3818025.02%
ABBV250117C001550002023-01-30 2:51PM EST155.0015.1714.8515.85-0.93-5.78%3810924.10%
ABBV250117C001600002023-01-30 3:20PM EST160.0013.2513.0513.80-0.57-4.12%2319223.70%
ABBV250117C001650002023-01-30 3:27PM EST165.0011.7511.2512.50-0.55-4.47%18524.02%
ABBV250117C001700002023-01-30 1:53PM EST170.0010.209.7510.40+0.04+0.39%2020523.11%
ABBV250117C001750002023-01-30 12:06PM EST175.009.048.408.95-0.36-3.83%16822.83%
ABBV250117C001800002023-01-30 3:55PM EST180.007.157.207.70-0.40-5.30%3455822.61%
ABBV250117C001850002023-01-30 10:09AM EST185.006.536.156.65-0.42-6.04%467322.48%
ABBV250117C001900002023-01-27 3:10PM EST190.005.805.205.850.00-72022.55%
ABBV250117C001950002023-01-27 3:20PM EST195.005.004.455.000.00-42222.38%
ABBV250117C002000002023-01-30 11:03AM EST200.004.263.754.30-0.24-5.33%1016822.30%
ABBV250117C002100002023-01-30 3:19PM EST210.002.762.203.20-0.24-8.00%24922.22%
ABBV250117C002200002023-01-24 9:43AM EST220.002.601.432.290.00-4421.96%
ABBV250117C002300002023-01-25 1:33PM EST230.001.851.071.650.00-1921.80%
ABBV250117C002400002023-01-27 1:27PM EST240.001.150.841.270.00-14721.99%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV250117P000700002023-01-26 2:33PM EST70.001.350.661.800.00-2128436.87%
ABBV250117P000750002023-01-12 1:58PM EST75.001.861.481.690.00-21733.37%
ABBV250117P000800002023-01-12 2:00PM EST80.002.251.722.080.00-22632.29%
ABBV250117P000850002023-01-12 2:03PM EST85.002.662.312.540.00-81031.27%
ABBV250117P000900002023-01-25 1:25PM EST90.003.032.683.100.00-12030.37%
ABBV250117P000950002023-01-26 2:35PM EST95.003.613.403.750.00-102429.49%
ABBV250117P001000002023-01-18 12:10PM EST100.004.454.104.500.00-54928.66%
ABBV250117P001050002023-01-30 1:02PM EST105.005.105.005.400.00-221927.93%
ABBV250117P001100002023-01-27 12:48PM EST110.006.205.906.400.00-162927.17%
ABBV250117P001150002023-01-27 2:47PM EST115.006.506.507.500.00-12426.37%
ABBV250117P001200002023-01-27 12:45PM EST120.008.508.458.800.00-143625.69%
ABBV250117P001250002023-01-27 12:53PM EST125.009.809.0010.300.00-1814025.09%
ABBV250117P001300002023-01-27 12:49PM EST130.0011.4511.3511.950.00-125824.47%
ABBV250117P001350002023-01-27 12:49PM EST135.0013.2013.2513.750.00-63823.82%
ABBV250117P001400002023-01-27 12:51PM EST140.0014.9515.2015.700.00-1343823.13%
ABBV250117P001450002023-01-27 12:48PM EST145.0017.2516.4517.900.00-1080522.52%
ABBV250117P001500002023-01-27 2:00PM EST150.0019.1518.8020.250.00-344721.86%
ABBV250117P001550002023-01-17 9:32AM EST155.0020.1521.4022.900.00-1921.31%
ABBV250117P001600002023-01-26 10:05AM EST160.0023.9024.2525.550.00-4027920.51%
ABBV250117P001650002023-01-19 1:22PM EST165.0026.9527.8528.600.00-11219.94%
ABBV250117P001700002023-01-06 1:10PM EST170.0023.9030.9031.800.00-1212119.28%
ABBV250117P001750002023-01-09 2:10PM EST175.0027.5033.7535.150.00-21118.52%
ABBV250117P001800002022-12-13 11:45AM EST180.0029.2034.0036.500.00--1013.83%
ABBV250117P001850002022-11-29 1:27PM EST185.0035.8532.7534.950.00--2000.00%
ABBV250117P001900002023-01-13 11:42AM EST190.0040.3145.7046.600.00--116.28%
ABBV250117P002000002023-01-12 3:34PM EST200.0051.0054.2555.150.00-450514.33%
ABBV250117P002100002022-12-19 10:03AM EST210.0053.0059.8062.150.00-10100.00%
ABBV250117P002200002023-01-10 1:36PM EST220.0062.0073.5575.750.00-1019.63%