U.S. Markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
94.29-1.65 (-1.72%)
At close: 4:02PM EDT

94.29 -0.00 (-0.00%)
After hours: 5:25PM EDT

In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV220121P000350002020-07-22 10:32AM EDT35.000.750.600.900.00-105850.44%
ABBV220121P000375002020-06-16 11:12AM EDT37.501.390.521.140.00-146851.88%
ABBV220121P000400002020-06-15 12:36PM EDT40.001.780.621.310.00-1321,17550.32%
ABBV220121P000425002020-07-09 4:52PM EDT42.502.220.000.000.00-310812.50%
ABBV220121P000450002020-07-29 3:49PM EDT45.001.551.271.710.00-143447.49%
ABBV220121P000475002020-07-31 10:28AM EDT47.501.651.381.980.00-148846.44%
ABBV220121P000500002020-07-17 10:03AM EDT50.001.801.842.250.00-141,47045.26%
ABBV220121P000550002020-08-03 11:13AM EDT55.002.392.362.860.00-133342.99%
ABBV220121P000625002020-08-04 3:32PM EDT62.503.903.704.20+0.33+9.24%592340.67%
ABBV220121P000650002020-07-21 2:34PM EDT65.004.204.154.700.00-2039.84%
ABBV220121P000675002020-07-17 3:41PM EDT67.504.434.855.350.00-2542639.39%
ABBV220121P000700002020-07-22 2:49PM EDT70.005.205.456.000.00-42,58938.79%
ABBV220121P000725002020-07-28 2:05PM EDT72.505.906.106.750.00-488438.34%
ABBV220121P000750002020-07-31 12:16PM EDT75.007.256.957.550.00-22,76937.89%
ABBV220121P000775002020-08-03 2:27PM EDT77.507.907.758.450.00-12,34637.57%
ABBV220121P000800002020-08-04 1:51PM EDT80.008.858.709.35+0.10+1.14%111,55737.09%
ABBV220121P000825002020-07-28 3:34PM EDT82.509.459.7510.400.00-3629536.85%
ABBV220121P000850002020-07-31 1:45PM EDT85.0011.3510.8511.500.00-31,24836.59%
ABBV220121P000875002020-08-03 10:26AM EDT87.5011.5512.0012.750.00-11,39136.55%
ABBV220121P000900002020-08-03 10:07AM EDT90.0012.7513.3014.050.00-51,16936.47%
ABBV220121P000925002020-07-15 3:48PM EDT92.5013.1014.6515.400.00-21,05936.37%
ABBV220121P000950002020-07-31 3:54PM EDT95.0016.0515.9516.900.00-229136.47%
ABBV220121P000975002020-07-15 3:30PM EDT97.5015.9217.5018.450.00-21236.55%
ABBV220121P001050002020-07-15 1:07PM EDT105.0020.3022.4523.500.00-22736.96%
ABBV220121P001100002020-07-09 8:07PM EDT110.0047.5024.5025.650.00-51334.00%
ABBV220121P001200002020-06-29 3:46PM EDT120.0035.1032.1033.550.00-2434.86%
ABBV220121P001250002020-07-09 4:52PM EDT125.0058.000.000.000.00-360.00%
ABBV220121P001300002020-07-30 12:50PM EDT130.0041.7743.0044.250.00-261341.24%
ABBV220121P001350002020-07-09 4:52PM EDT135.0046.050.000.000.00-30280.00%
ABBV220121P001400002020-07-02 9:32AM EDT140.0049.0051.6553.400.00-12343.30%