Canada markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.06+0.05 (+0.03%)
At close: 04:03PM EDT
143.50 +0.44 (+0.31%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV220930C001000002022-08-12 1:52PM EDT100.0042.7141.1042.550.00--10.00%
ABBV220930C001150002022-09-08 3:54PM EDT115.0025.6027.2528.650.00-11106.93%
ABBV220930C001250002022-09-12 9:37AM EDT125.0016.4517.7518.400.00-10564.45%
ABBV220930C001300002022-09-09 11:55AM EDT130.0012.5012.6513.450.00-21551.03%
ABBV220930C001350002022-09-23 12:08PM EDT135.007.608.008.90-1.50-16.48%19445.36%
ABBV220930C001370002022-09-23 3:07PM EDT137.005.656.256.85-0.55-8.87%91336.87%
ABBV220930C001380002022-09-23 9:31AM EDT138.005.505.606.00-1.13-17.04%78335.60%
ABBV220930C001390002022-09-23 3:07PM EDT139.004.104.805.20-1.19-22.50%106834.62%
ABBV220930C001400002022-09-23 3:46PM EDT140.004.204.004.40-0.68-13.93%7867233.08%
ABBV220930C001410002022-09-23 3:52PM EDT141.003.273.453.65-1.26-27.81%628531.67%
ABBV220930C001420002022-09-23 3:52PM EDT142.002.732.802.99-0.73-21.10%5710130.76%
ABBV220930C001430002022-09-23 3:48PM EDT143.002.122.042.50-0.61-22.34%10923631.25%
ABBV220930C001440002022-09-23 3:58PM EDT144.001.721.561.87-0.03-1.71%17015329.13%
ABBV220930C001450002022-09-23 3:59PM EDT145.001.361.211.43-0.18-11.69%48970028.52%
ABBV220930C001460002022-09-23 3:58PM EDT146.000.930.841.05-0.28-23.14%26736527.76%
ABBV220930C001470002022-09-23 3:59PM EDT147.000.750.600.760.00-3630227.32%
ABBV220930C001480002022-09-23 3:56PM EDT148.000.400.390.53-0.26-39.39%6513526.86%
ABBV220930C001490002022-09-23 3:12PM EDT149.000.270.260.36-0.26-49.06%11914726.47%
ABBV220930C001500002022-09-23 3:59PM EDT150.000.200.190.24-0.10-33.33%6374326.22%
ABBV220930C001525002022-09-23 2:55PM EDT152.500.050.010.15-0.10-66.67%1610429.40%
ABBV220930C001550002022-09-23 2:00PM EDT155.000.020.010.02-0.04-66.67%1032725.39%
ABBV220930C001575002022-09-22 3:14PM EDT157.500.010.000.300.00-1346.97%
ABBV220930C001600002022-09-09 10:04AM EDT160.000.140.000.130.00-12544.63%
ABBV220930C001700002022-08-29 10:49AM EDT170.000.030.000.140.00-14057.81%
ABBV220930C001750002022-09-21 2:08PM EDT175.000.040.000.130.00-112965.43%
ABBV220930C001800002022-08-15 11:13AM EDT180.000.030.000.490.00-2289.36%
ABBV220930C001850002022-09-01 3:13PM EDT185.000.030.000.130.00-1480.47%
ABBV220930C001900002022-09-16 10:15AM EDT190.000.380.000.130.00-113187.50%
ABBV220930C001950002022-08-18 10:54AM EDT195.000.030.000.750.00-1130122.36%
ABBV220930C002000002022-08-23 1:09PM EDT200.000.010.000.120.00-150100.00%
ABBV220930C002050002022-09-13 10:53AM EDT205.000.050.000.130.00-33107.42%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV220930P000850002022-08-31 2:49PM EDT85.000.080.000.030.00--1134.38%
ABBV220930P001000002022-09-09 9:40AM EDT100.000.080.000.130.00-11111.72%
ABBV220930P001050002022-08-26 11:52AM EDT105.000.100.000.130.00-2217898.05%
ABBV220930P001100002022-09-22 2:32PM EDT110.000.050.000.130.00-8010284.77%
ABBV220930P001200002022-09-22 11:36AM EDT120.000.030.000.150.00-23560.94%
ABBV220930P001250002022-09-23 3:41PM EDT125.000.080.000.12-0.02-20.00%1358852.54%
ABBV220930P001300002022-09-23 3:41PM EDT130.000.140.020.20+0.03+27.27%3230743.65%
ABBV220930P001310002022-09-20 3:39PM EDT131.000.230.080.22-0.09-28.12%211341.75%
ABBV220930P001320002022-09-23 3:00PM EDT132.000.300.160.25+0.11+57.89%8740.04%
ABBV220930P001330002022-09-23 3:59PM EDT133.000.210.200.31+0.07+50.00%103739.16%
ABBV220930P001340002022-09-23 3:20PM EDT134.000.410.220.36-0.02-4.65%292737.60%
ABBV220930P001350002022-09-23 3:28PM EDT135.000.380.320.43+0.10+35.71%5667936.28%
ABBV220930P001360002022-09-23 2:38PM EDT136.000.680.420.54+0.27+65.85%285535.50%
ABBV220930P001370002022-09-23 1:59PM EDT137.000.770.520.66+0.32+71.11%147834.42%
ABBV220930P001380002022-09-23 3:03PM EDT138.000.800.660.79+0.14+21.21%4828933.03%
ABBV220930P001390002022-09-23 3:55PM EDT139.000.930.841.04+0.09+10.71%405533.08%
ABBV220930P001400002022-09-23 3:49PM EDT140.001.221.051.27+0.30+32.61%7924332.08%
ABBV220930P001410002022-09-23 3:56PM EDT141.001.561.311.49+0.25+19.08%3510130.32%
ABBV220930P001420002022-09-23 1:56PM EDT142.002.361.641.83+0.62+35.63%5011129.49%
ABBV220930P001430002022-09-23 3:26PM EDT143.002.722.012.28+0.88+47.83%267629.22%
ABBV220930P001440002022-09-23 2:20PM EDT144.003.332.502.95+0.76+29.57%9320130.91%
ABBV220930P001450002022-09-23 11:11AM EDT145.003.653.053.40+0.98+36.70%37028.93%
ABBV220930P001480002022-09-16 10:21AM EDT148.005.505.155.60-0.45-7.56%1429.20%
ABBV220930P001500002022-09-23 3:12PM EDT150.008.276.707.65-1.92-18.84%11236.82%
ABBV220930P001550002022-09-16 12:01PM EDT155.0012.9511.6512.550.00-1049.51%