Canada markets open in 4 hours 1 minute

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.20+0.36 (+0.25%)
At close: 04:03PM EST
144.98 -0.22 (-0.15%)
Pre-Market: 05:14AM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230210C001000002023-02-02 2:22PM EST100.0044.650.000.000.00-200.00%
ABBV230210C001150002023-02-01 10:33AM EST115.0031.070.000.000.00--00.00%
ABBV230210C001260002023-02-02 9:45AM EST126.0018.300.000.000.00--00.00%
ABBV230210C001300002023-01-10 1:18PM EST130.0029.500.000.000.00--00.00%
ABBV230210C001350002023-01-27 3:59PM EST135.0012.070.000.000.00-1500.00%
ABBV230210C001360002023-02-03 9:36AM EST136.0011.050.000.000.00-1000.00%
ABBV230210C001370002023-02-02 10:15AM EST137.008.500.000.000.00--00.00%
ABBV230210C001380002023-02-03 12:58PM EST138.008.500.000.000.00-100.00%
ABBV230210C001390002023-02-03 3:45PM EST139.007.040.000.000.00-1900.00%
ABBV230210C001400002023-02-03 3:45PM EST140.006.250.000.000.00-3200.00%
ABBV230210C001410002023-02-03 9:31AM EST141.006.400.000.000.00-100.00%
ABBV230210C001420002023-02-03 12:27PM EST142.005.510.000.000.00-1000.00%
ABBV230210C001430002023-02-03 2:42PM EST143.004.300.000.000.00-2400.00%
ABBV230210C001440002023-02-03 3:51PM EST144.003.500.000.000.00-3300.00%
ABBV230210C001450002023-02-03 3:55PM EST145.002.890.000.000.00-16500.00%
ABBV230210C001460002023-02-03 3:59PM EST146.002.600.000.000.00-12601.56%
ABBV230210C001470002023-02-03 3:52PM EST147.002.000.000.000.00-18403.13%
ABBV230210C001480002023-02-03 3:58PM EST148.001.670.000.000.00-10003.13%
ABBV230210C001490002023-02-03 3:40PM EST149.001.400.000.000.00-12606.25%
ABBV230210C001500002023-02-03 3:57PM EST150.001.090.000.000.00-89206.25%
ABBV230210C001525002023-02-03 3:59PM EST152.500.580.000.000.00-202012.50%
ABBV230210C001550002023-02-03 3:59PM EST155.000.300.000.000.00-269012.50%
ABBV230210C001575002023-02-03 3:53PM EST157.500.160.000.000.00-88012.50%
ABBV230210C001600002023-02-03 3:58PM EST160.000.090.000.000.00-55025.00%
ABBV230210C001625002023-02-03 3:55PM EST162.500.070.000.000.00-46025.00%
ABBV230210C001650002023-02-03 2:32PM EST165.000.040.000.000.00-51025.00%
ABBV230210C001675002023-02-03 3:22PM EST167.500.030.000.000.00-438025.00%
ABBV230210C001700002023-02-03 3:59PM EST170.000.030.000.000.00-9025.00%
ABBV230210C001725002023-02-03 11:47AM EST172.500.020.000.000.00-6025.00%
ABBV230210C001750002023-02-02 9:30AM EST175.000.030.000.000.00-2025.00%
ABBV230210C001775002023-01-31 9:31AM EST177.500.030.000.000.00-1050.00%
ABBV230210C001800002023-01-10 9:32AM EST180.000.250.000.000.00-1050.00%
ABBV230210C001825002023-01-20 3:43PM EST182.500.040.000.000.00-43050.00%
ABBV230210C001900002023-01-12 12:36PM EST190.000.060.000.000.00--050.00%
ABBV230210C001950002023-01-13 3:51PM EST195.000.030.000.000.00-53050.00%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230210P000850002023-01-20 12:36PM EST85.000.010.000.000.00-10050.00%
ABBV230210P000900002023-02-03 12:41PM EST90.000.020.000.000.00-8050.00%
ABBV230210P001000002023-02-03 2:01PM EST100.000.010.000.000.00-10050.00%
ABBV230210P001050002023-02-03 3:44PM EST105.000.020.000.000.00-29050.00%
ABBV230210P001100002023-02-03 10:45AM EST110.000.030.000.000.00-1050.00%
ABBV230210P001150002023-02-03 3:37PM EST115.000.040.000.000.00-11050.00%
ABBV230210P001200002023-02-03 3:59PM EST120.000.040.000.000.00-120025.00%
ABBV230210P001240002023-02-02 12:28PM EST124.000.070.000.000.00--025.00%
ABBV230210P001250002023-02-03 2:54PM EST125.000.110.000.000.00-47025.00%
ABBV230210P001260002023-02-02 2:09PM EST126.000.150.000.000.00--025.00%
ABBV230210P001270002023-02-03 3:27PM EST127.000.100.000.000.00-10025.00%
ABBV230210P001280002023-02-03 3:31PM EST128.000.110.000.000.00-5025.00%
ABBV230210P001290002023-02-03 1:59PM EST129.000.100.000.000.00-12025.00%
ABBV230210P001300002023-02-03 3:54PM EST130.000.130.000.000.00-8025.00%
ABBV230210P001310002023-02-03 9:31AM EST131.000.210.000.000.00-2025.00%
ABBV230210P001320002023-02-03 3:45PM EST132.000.210.000.000.00-38025.00%
ABBV230210P001330002023-02-03 3:18PM EST133.000.250.000.000.00-17012.50%
ABBV230210P001340002023-02-03 3:31PM EST134.000.310.000.000.00-10012.50%
ABBV230210P001350002023-02-03 3:56PM EST135.000.390.000.000.00-251012.50%
ABBV230210P001360002023-02-03 2:05PM EST136.000.470.000.000.00-66012.50%
ABBV230210P001370002023-02-03 3:46PM EST137.000.630.000.000.00-16012.50%
ABBV230210P001380002023-02-03 3:51PM EST138.000.760.000.000.00-36012.50%
ABBV230210P001390002023-02-03 3:44PM EST139.000.920.000.000.00-128012.50%
ABBV230210P001400002023-02-03 3:56PM EST140.001.140.000.000.00-40106.25%
ABBV230210P001410002023-02-03 3:57PM EST141.001.380.000.000.00-23306.25%
ABBV230210P001420002023-02-03 3:21PM EST142.001.640.000.000.00-5506.25%
ABBV230210P001430002023-02-03 3:36PM EST143.002.000.000.000.00-12003.13%
ABBV230210P001440002023-02-03 3:55PM EST144.002.500.000.000.00-26901.56%
ABBV230210P001450002023-02-03 3:57PM EST145.002.840.000.000.00-71000.39%
ABBV230210P001460002023-02-03 3:48PM EST146.003.380.000.000.00-8300.00%
ABBV230210P001470002023-02-03 3:48PM EST147.003.950.000.000.00-26100.00%
ABBV230210P001480002023-02-03 3:59PM EST148.004.350.000.000.00-3100.00%
ABBV230210P001490002023-02-03 2:42PM EST149.005.200.000.000.00-800.00%
ABBV230210P001500002023-02-03 3:55PM EST150.006.100.000.000.00-3900.00%
ABBV230210P001525002023-02-03 12:30PM EST152.507.150.000.000.00-2900.00%
ABBV230210P001550002023-02-03 11:12AM EST155.009.000.000.000.00-2000.00%
ABBV230210P001575002023-02-03 10:46AM EST157.5011.350.000.000.00-1000.00%
ABBV230210P001600002023-02-03 10:19AM EST160.0013.770.000.000.00-300.00%
ABBV230210P001625002023-01-26 9:43AM EST162.5014.680.000.000.00-400.00%
ABBV230210P001650002023-02-03 12:07PM EST165.0019.200.000.000.00-400.00%
ABBV230210P001675002023-01-19 9:40AM EST167.5018.850.000.000.00-100.00%
ABBV230210P001700002023-01-18 12:25PM EST170.0019.600.000.000.00--00.00%