U.S. Markets open in 6 hrs 8 mins

AbbVie Inc. (ABBV)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.52-1.39 (-1.88%)
At close: 4:00PM EDT
People also watch
ABTGILDCELGBMYBIIB
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170728C000600002017-07-21 11:58PM EDT60.0012.2014.3515.000.00-22277.54%
ABBV170728C000615002017-07-21 11:58PM EDT61.5010.7513.0013.350.00-413255.27%
ABBV170728C000620002017-07-21 11:58PM EDT62.009.9012.3512.800.00-11242.58%
ABBV170728C000645002017-07-21 11:58PM EDT64.5010.3510.0010.251.4515.18%24208.50%
ABBV170728C000650002017-07-21 3:17PM EDT65.009.759.509.802.0526.62%21202.34%
ABBV170728C000660002017-07-14 12:41PM EDT66.007.007.107.400.152.19%414115.63%
ABBV170728C000665002017-07-21 11:58PM EDT66.508.008.058.301.3517.88%417181.05%
ABBV170728C000670002017-07-20 9:41AM EDT67.006.447.507.800.00-517172.41%
ABBV170728C000675002017-07-21 11:19AM EDT67.507.107.107.300.507.58%11167.04%
ABBV170728C000680002017-07-11 1:51PM EDT68.003.685.055.450.00-12091.50%
ABBV170728C000685002017-07-10 2:22PM EDT68.503.474.604.900.00-48085.25%
ABBV170728C000690002017-07-13 10:56AM EDT69.003.254.204.350.00-11180.27%
ABBV170728C000695002017-07-18 12:49PM EDT69.502.765.105.350.00-617136.82%
ABBV170728C000700002017-07-25 3:05PM EDT70.002.980.000.000.00-6200.00%
ABBV170728C000705002017-07-25 3:10PM EDT70.502.520.000.000.00-1800.00%
ABBV170728C000710002017-07-25 3:33PM EDT71.002.130.000.000.00-1,02900.00%
ABBV170728C000715002017-07-25 3:06PM EDT71.501.800.000.000.00-1000.00%
ABBV170728C000720002017-07-25 3:25PM EDT72.001.340.000.000.00-200.00%
ABBV170728C000725002017-07-25 3:38PM EDT72.501.130.000.000.00-2700.00%
ABBV170728C000730002017-07-25 1:33PM EDT73.000.910.000.000.00-18303.13%
ABBV170728C000735002017-07-25 3:33PM EDT73.500.670.000.000.00-23803.13%
ABBV170728C000740002017-07-25 3:13PM EDT74.000.480.000.000.00-14306.25%
ABBV170728C000745002017-07-25 3:13PM EDT74.500.350.000.000.00-1806.25%
ABBV170728C000750002017-07-25 2:43PM EDT75.000.280.000.000.00-57012.50%
ABBV170728C000755002017-07-25 12:58PM EDT75.500.200.000.000.00-8012.50%
ABBV170728C000760002017-07-25 3:12PM EDT76.000.130.000.000.00-1,544012.50%
ABBV170728C000770002017-07-25 12:12PM EDT77.000.070.000.000.00-17012.50%
ABBV170728C000775002017-07-24 3:10PM EDT77.500.110.010.050.00-185142.58%
ABBV170728C000780002017-07-25 10:20AM EDT78.000.040.000.000.00-3025.00%
ABBV170728C000785002017-07-24 9:30AM EDT78.500.090.000.030.00-519644.92%
ABBV170728C000790002017-07-25 11:22AM EDT79.000.020.000.000.00-50025.00%
ABBV170728C000800002017-07-21 11:58PM EDT80.000.040.020.070.00-77057.42%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170728P000500002017-07-14 11:49PM EDT50.000.040.000.020.00-1818153.13%
ABBV170728P000550002017-07-14 11:49PM EDT55.000.030.000.030.00-28650123.44%
ABBV170728P000600002017-07-21 3:23PM EDT60.000.030.000.06-0.02-40.00%619296.09%
ABBV170728P000615002017-07-21 11:44PM EDT61.500.040.000.080.00-4889.06%
ABBV170728P000620002017-07-18 10:54AM EDT62.000.060.000.080.00-22085.16%
ABBV170728P000625002017-07-18 10:53AM EDT62.500.060.000.080.00-86681.25%
ABBV170728P000630002017-07-20 12:21PM EDT63.000.030.000.060.00-2114174.22%
ABBV170728P000635002017-07-19 1:33PM EDT63.500.040.000.110.00-736977.73%
ABBV170728P000640002017-07-20 12:01PM EDT64.000.040.010.070.00-1914670.31%
ABBV170728P000645002017-07-24 10:41AM EDT64.500.030.000.120.00-1443371.09%
ABBV170728P000650002017-07-25 2:11PM EDT65.000.020.000.000.00-20025.00%
ABBV170728P000655002017-07-25 2:54PM EDT65.500.020.000.000.00-118025.00%
ABBV170728P000660002017-07-25 9:30AM EDT66.000.050.000.000.00-5025.00%
ABBV170728P000665002017-07-24 3:11PM EDT66.500.050.020.100.00-205755.47%
ABBV170728P000670002017-07-24 10:33AM EDT67.000.070.030.120.00-252,00953.91%
ABBV170728P000675002017-07-25 3:33PM EDT67.500.060.000.000.00-23025.00%
ABBV170728P000680002017-07-24 10:27AM EDT68.000.090.070.130.00-851651.95%
ABBV170728P000685002017-07-24 10:30AM EDT68.500.100.090.130.00-827947.46%
ABBV170728P000690002017-07-25 2:09PM EDT69.000.140.000.000.00-22012.50%
ABBV170728P000695002017-07-25 2:24PM EDT69.500.200.000.000.00-13012.50%
ABBV170728P000700002017-07-25 3:13PM EDT70.000.270.000.000.00-140012.50%
ABBV170728P000705002017-07-25 2:46PM EDT70.500.330.000.000.00-12406.25%
ABBV170728P000710002017-07-25 3:48PM EDT71.000.440.000.000.00-2806.25%
ABBV170728P000715002017-07-25 1:35PM EDT71.500.560.000.000.00-18406.25%
ABBV170728P000720002017-07-25 3:59PM EDT72.000.790.000.000.00-3603.13%
ABBV170728P000725002017-07-25 3:30PM EDT72.501.010.000.000.00-1900.20%
ABBV170728P000730002017-07-25 3:07PM EDT73.001.190.000.000.00-2200.00%
ABBV170728P000735002017-07-25 12:45PM EDT73.501.440.000.000.00-1000.00%
ABBV170728P000740002017-07-25 1:46PM EDT74.001.760.000.000.00-1200.00%
ABBV170728P000745002017-07-25 9:42AM EDT74.501.180.000.000.00-100.00%
ABBV170728P000750002017-07-25 3:51PM EDT75.002.600.000.000.00-300.00%
ABBV170728P000755002017-07-25 9:42AM EDT75.501.780.000.000.00-100.00%
ABBV170728P000760002017-07-24 1:56PM EDT76.002.433.353.650.00-61043.65%
ABBV170728P000770002017-07-24 3:59PM EDT77.002.374.304.600.00-217347.46%
ABBV170728P000775002017-07-21 11:44PM EDT77.503.012.933.300.00-13400.00%
ABBV170728P000780002017-07-26 2:49AM EDT78.005.450.000.000.00-300.00%
ABBV170728P000800002017-07-26 2:49AM EDT80.005.627.257.750.00-4450.78%