Canada markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.62+0.23 (+0.14%)
At close: 01:00PM EST
160.25 +0.63 (+0.39%)
After hours: 04:42PM EST
In The Money
Show:ListStraddle
Strike:155.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV221202C001550002022-11-25 12:46PM EST2022-12-024.984.905.20-0.34-6.39%8654129.18%
ABBV221209C001550002022-11-25 12:08PM EST2022-12-096.155.555.90+0.45+7.89%81,26426.81%
ABBV221216C001550002022-11-25 12:35PM EST2022-12-166.426.306.55-0.21-3.17%2727,19526.55%
ABBV221223C001550002022-11-25 12:26PM EST2022-12-237.206.757.10-0.09-1.23%1117626.33%
ABBV221230C001550002022-11-25 11:10AM EST2022-12-308.007.207.60+0.18+2.30%312726.24%
ABBV230106C001550002022-11-25 9:34AM EST2023-01-068.507.658.10+8.50-1326.39%
ABBV230120C001550002022-11-25 12:49PM EST2023-01-208.498.508.70+0.14+1.68%2784,14125.34%
ABBV230217C001550002022-11-25 12:37PM EST2023-02-1710.3010.2010.45+0.07+0.68%288126.66%
ABBV230519C001550002022-11-25 10:51AM EST2023-05-1914.1513.4514.25+0.25+1.80%11,13027.34%
ABBV230616C001550002022-11-23 9:53AM EST2023-06-1615.7514.7515.400.00-157827.87%
ABBV240119C001550002022-11-25 11:57AM EST2024-01-1921.4520.6021.50+0.75+3.62%33,09728.54%
ABBV240621C001550002022-11-25 9:43AM EST2024-06-2124.4023.2524.10+0.94+4.01%182627.76%
ABBV250117C001550002022-11-25 12:49PM EST2025-01-1726.4825.6528.50+2.06+8.44%59128.64%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV221202P001550002022-11-25 12:58PM EST2022-12-020.440.370.47-0.22-33.33%16831626.95%
ABBV221209P001550002022-11-25 12:56PM EST2022-12-091.090.911.09-0.24-18.05%4055924.77%
ABBV221216P001550002022-11-25 12:49PM EST2022-12-161.611.451.60-0.12-6.94%413,74123.93%
ABBV221223P001550002022-11-25 10:16AM EST2022-12-231.831.832.15-0.36-16.44%44424.17%
ABBV221230P001550002022-11-25 10:43AM EST2022-12-301.952.122.57-0.50-20.41%63423.90%
ABBV230106P001550002022-11-25 12:59PM EST2023-01-062.682.442.94+2.68-2023.63%
ABBV230120P001550002022-11-25 12:11PM EST2023-01-203.903.854.15-0.45-10.34%751,45225.65%
ABBV230217P001550002022-11-25 12:22PM EST2023-02-175.585.555.80-0.27-4.62%14458826.57%
ABBV230519P001550002022-11-23 2:00PM EST2023-05-198.908.508.900.00-1132025.64%
ABBV230616P001550002022-11-25 12:35PM EST2023-06-169.409.409.75-0.25-2.59%242025.64%
ABBV240119P001550002022-11-23 3:51PM EST2024-01-1914.6014.0014.750.00-368125.35%
ABBV240621P001550002022-11-03 8:30AM EST2024-06-2122.5516.0017.300.00-41324.97%
ABBV250117P001550002022-11-21 1:14PM EST2025-01-1719.9017.7520.600.00-1425.02%