U.S. markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.92+0.35 (+0.38%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV210115C000325002020-07-09 8:07PM EDT32.5048.6663.9065.250.00-63155.32%
ABBV210115C000350002020-07-13 3:52PM EDT35.0062.9055.5060.200.00-7201120.12%
ABBV210115C000400002020-07-14 10:27AM EDT40.0056.9350.5055.200.00-222105.74%
ABBV210115C000425002020-07-13 3:52PM EDT42.5055.3048.0052.700.00-190099.24%
ABBV210115C000450002020-08-06 10:22AM EDT45.0047.7045.5050.200.00-86893.16%
ABBV210115C000475002020-07-13 3:52PM EDT47.5050.4543.0047.200.00-430181.30%
ABBV210115C000500002020-07-30 12:38PM EDT50.0046.5040.5545.200.00-510881.96%
ABBV210115C000550002020-07-23 1:02PM EDT55.0044.0035.6040.200.00-101771.83%
ABBV210115C000575002020-07-14 10:23AM EDT57.5039.8533.2537.800.00-55068.03%
ABBV210115C000600002020-08-06 12:10PM EDT60.0032.5530.8035.400.00-123964.31%
ABBV210115C000625002020-07-31 12:35PM EDT62.5031.8028.3533.000.00-56460.66%
ABBV210115C000650002020-08-07 1:37PM EDT65.0027.9525.9030.30-0.10-0.36%81,35654.69%
ABBV210115C000675002020-08-07 1:39PM EDT67.5025.3523.8027.95-1.64-6.08%378451.64%
ABBV210115C000700002020-08-07 1:39PM EDT70.0023.0823.3524.20+0.37+1.63%16,18037.65%
ABBV210115C000725002020-07-23 12:48PM EDT72.5027.0020.8021.900.00-176335.82%
ABBV210115C000750002020-08-07 2:47PM EDT75.0018.7918.6019.45+0.14+0.75%11,61332.68%
ABBV210115C000775002020-08-06 1:18PM EDT77.5016.6816.4017.350.00-301,75931.87%
ABBV210115C000800002020-08-06 10:56AM EDT80.0014.6014.5015.400.00-102,25231.46%
ABBV210115C000825002020-08-03 2:55PM EDT82.5012.6012.4513.65-2.45-16.28%12,02631.53%
ABBV210115C000850002020-08-06 3:45PM EDT85.0010.9011.0011.400.00-25,25028.60%
ABBV210115C000875002020-08-07 12:02PM EDT87.509.259.309.75-1.55-14.35%12,70328.13%
ABBV210115C000900002020-08-07 10:58AM EDT90.007.807.808.200.00-393,75427.51%
ABBV210115C000925002020-08-07 3:47PM EDT92.506.806.306.90+0.30+4.62%245,39727.34%
ABBV210115C000950002020-08-07 3:58PM EDT95.005.505.305.70+0.20+3.77%1954,05126.98%
ABBV210115C000975002020-08-07 1:04PM EDT97.504.304.254.95-0.05-1.15%46,36927.88%
ABBV210115C001000002020-08-07 3:27PM EDT100.003.503.504.10-0.05-1.41%2068,31027.85%
ABBV210115C001050002020-08-07 3:36PM EDT105.002.152.162.30-0.03-1.38%236,92625.58%
ABBV210115C001100002020-08-07 3:08PM EDT110.001.331.261.46+0.03+2.31%837,16025.75%
ABBV210115C001150002020-08-07 2:22PM EDT115.000.800.740.92-0.02-2.44%1487026.00%
ABBV210115C001200002020-08-07 3:10PM EDT120.000.560.490.64+0.05+9.80%942,06326.95%
ABBV210115C001250002020-08-07 3:51PM EDT125.000.330.260.37-0.01-2.94%5188526.73%
ABBV210115C001300002020-08-06 1:21PM EDT130.000.200.150.400.00-639629.88%
ABBV210115C001350002020-08-07 2:53PM EDT135.000.150.040.31+0.02+15.38%645730.98%
ABBV210115C001400002020-08-06 3:42PM EDT140.000.100.100.250.00-162,16132.13%
ABBV210115C001450002020-08-04 2:26PM EDT145.000.050.000.220.00-115033.64%
ABBV210115C001500002020-08-04 3:22PM EDT150.000.050.000.190.00-118934.91%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV210115P000325002020-07-31 1:26PM EDT32.500.080.020.210.00-159371.29%
ABBV210115P000350002020-07-01 11:01AM EDT35.000.160.050.280.00-133770.02%
ABBV210115P000375002020-07-22 11:32AM EDT37.500.170.000.340.00-2014965.72%
ABBV210115P000400002020-08-04 1:36PM EDT40.000.100.100.410.00-1076865.43%
ABBV210115P000425002020-07-07 10:22AM EDT42.500.290.100.490.00-152162.70%
ABBV210115P000450002020-08-03 11:11AM EDT45.000.260.100.570.00-24,09159.86%
ABBV210115P000475002020-07-24 2:06PM EDT47.500.330.100.640.00-230156.93%
ABBV210115P000500002020-08-03 9:30AM EDT50.000.400.050.720.00-102,30353.47%
ABBV210115P000550002020-08-05 2:51PM EDT55.000.500.210.560.00-42,58949.90%
ABBV210115P000575002020-07-31 10:10AM EDT57.500.710.250.970.00-21,43052.61%
ABBV210115P000600002020-08-05 3:42PM EDT60.000.730.680.800.00-149,02546.53%
ABBV210115P000625002020-07-29 11:13AM EDT62.500.850.811.260.00-102,66648.44%
ABBV210115P000650002020-08-07 1:31PM EDT65.001.060.951.15+0.06+6.00%83,79743.56%
ABBV210115P000675002020-08-06 3:49PM EDT67.501.260.981.47+0.01+0.80%11,97643.02%
ABBV210115P000700002020-08-07 12:28PM EDT70.001.511.411.62-0.05-3.21%112,37140.60%
ABBV210115P000725002020-08-03 1:04PM EDT72.501.791.591.89+0.20+12.58%13,74139.00%
ABBV210115P000750002020-08-07 10:54AM EDT75.002.201.772.34+0.03+1.38%28,76938.32%
ABBV210115P000775002020-08-06 12:52PM EDT77.502.622.232.950.00-103,00838.12%
ABBV210115P000800002020-08-07 1:46PM EDT80.003.272.823.25+0.02+0.62%218,02235.75%
ABBV210115P000825002020-08-06 3:42PM EDT82.503.903.454.050.00-152,76435.66%
ABBV210115P000850002020-08-07 2:56PM EDT85.004.804.554.85-0.10-2.04%727,40835.05%
ABBV210115P000875002020-08-06 1:48PM EDT87.505.805.505.900.00-178,73335.06%
ABBV210115P000900002020-08-07 3:42PM EDT90.006.806.207.20-0.10-1.45%372,74335.61%
ABBV210115P000925002020-08-07 2:59PM EDT92.508.197.808.55+0.29+3.67%282,68135.86%
ABBV210115P000950002020-08-06 3:52PM EDT95.009.508.759.650.00-52,28334.62%
ABBV210115P000975002020-08-03 1:50PM EDT97.5010.2010.6011.400.00-423935.58%
ABBV210115P001000002020-08-06 11:38AM EDT100.0013.2212.1013.200.00-1030836.35%
ABBV210115P001050002020-08-07 9:30AM EDT105.0016.4816.0016.95+0.89+5.71%19837.43%
ABBV210115P001100002020-08-07 9:30AM EDT110.0020.6419.9521.20-0.01-0.05%112039.51%
ABBV210115P001150002020-08-06 1:40PM EDT115.0025.5024.5025.700.00-111841.91%
ABBV210115P001200002020-08-06 1:42PM EDT120.0030.3127.6532.000.00-3031952.66%
ABBV210115P001250002020-07-24 12:29PM EDT125.0030.7532.5036.800.00-126955.85%
ABBV210115P001300002020-07-08 1:08PM EDT130.0034.5237.1541.800.00-1029759.69%
ABBV210115P001350002020-07-09 8:07PM EDT135.0040.4039.5040.900.00-44020.00%
ABBV210115P001400002020-06-18 10:20AM EDT140.0047.7040.5542.350.00-12160.00%