Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.05-1.86 (-1.04%)
At close: 04:00PM EST
177.25 +0.20 (+0.11%)
After hours: 05:56PM EST
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240308C001400002024-03-01 12:36PM EST140.0037.5135.0038.500.00-11159.23%
ABBV240308C001450002024-02-08 12:16PM EST145.0029.9831.0533.500.00-1192.77%
ABBV240308C001550002024-02-08 12:16PM EST155.0020.1021.8522.350.00-1351.76%
ABBV240308C001575002024-02-26 9:41AM EST157.5022.3319.3519.950.00-101051.56%
ABBV240308C001600002024-02-26 3:45PM EST160.0019.3216.8017.350.00-6856.35%
ABBV240308C001650002024-03-04 9:36AM EST165.0015.0011.9012.50+1.86+14.16%25647.12%
ABBV240308C001675002024-02-21 11:09AM EST167.508.408.4510.000.00--439.55%
ABBV240308C001700002024-03-04 3:36PM EST170.006.656.957.50-1.40-17.39%206831.79%
ABBV240308C001725002024-03-01 3:39PM EST172.506.424.805.000.00-161323.63%
ABBV240308C001750002024-03-04 3:38PM EST175.002.762.742.93-1.34-32.68%271,16920.85%
ABBV240308C001775002024-03-04 3:58PM EST177.501.251.261.35-1.18-48.56%41940218.90%
ABBV240308C001800002024-03-04 3:58PM EST180.000.440.430.47-0.65-59.63%86790218.09%
ABBV240308C001825002024-03-04 3:59PM EST182.500.130.130.14-0.25-65.79%3,56343418.41%
ABBV240308C001850002024-03-04 3:51PM EST185.000.040.060.09-0.09-69.23%15924422.27%
ABBV240308C001875002024-03-04 12:11PM EST187.500.010.000.03-0.06-85.71%684523.05%
ABBV240308C001900002024-03-04 10:27AM EST190.000.010.010.020.00-184326.17%
ABBV240308C001950002024-03-01 9:32AM EST195.000.210.000.020.00-505834.38%
ABBV240308C002000002024-02-16 9:52AM EST200.000.210.000.450.00-1160.16%
ABBV240308C002100002024-02-21 3:04PM EST210.000.010.000.450.00--178.91%
ABBV240308C002350002024-02-05 1:59PM EST235.000.010.000.450.00--4119.34%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240308P000900002024-03-04 12:32PM EST90.000.030.000.45-0.02-40.00%12269.53%
ABBV240308P001450002024-02-27 10:21AM EST145.000.010.000.450.00--192.77%
ABBV240308P001500002024-02-06 12:47PM EST150.000.060.002.130.00-210112.55%
ABBV240308P001550002024-02-21 1:20PM EST155.000.120.000.100.00-11351.76%
ABBV240308P001600002024-02-27 10:43AM EST160.000.070.000.140.00-23948.34%
ABBV240308P001650002024-03-04 1:14PM EST165.000.090.000.03+0.01+12.50%120627.74%
ABBV240308P001675002024-02-28 3:55PM EST167.500.060.000.500.00-11540.82%
ABBV240308P001700002024-03-04 12:55PM EST170.000.050.040.06-0.01-16.67%227019.53%
ABBV240308P001725002024-03-04 3:32PM EST172.500.240.180.24+0.14+140.00%9829019.19%
ABBV240308P001750002024-03-04 3:46PM EST175.000.800.590.66+0.48+150.00%20352317.80%
ABBV240308P001775002024-03-04 3:22PM EST177.501.811.551.66+1.02+129.11%6431117.21%
ABBV240308P001800002024-03-04 3:07PM EST180.003.223.203.40+1.22+61.00%16144617.77%
ABBV240308P001825002024-03-04 10:03AM EST182.503.005.355.80-2.90-49.15%4223.78%
ABBV240308P001850002024-02-21 12:29PM EST185.0010.917.408.350.00--031.96%
ABBV240308P002000002024-02-28 10:00AM EST200.0021.8022.3523.400.00--069.53%