U.S. Markets open in 3 hrs 4 mins

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.96+0.11 (+0.16%)
At close: 4:00PM EDT
People also watch
ABTGILDCELGBMYBIIB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170825C000645002017-08-18 11:50PM EDT64.505.705.455.600.00-7049.41%
ABBV170825C000655002017-08-18 2:28PM EDT65.504.604.454.60-0.74-13.86%17141.99%
ABBV170825C000665002017-08-18 11:50PM EDT66.503.603.453.600.00-10034.67%
ABBV170825C000670002017-08-18 3:13PM EDT67.003.103.003.15-0.45-12.68%18733.89%
ABBV170825C000675002017-08-18 11:50PM EDT67.502.762.522.620.00-10528.13%
ABBV170825C000680002017-08-17 10:17AM EDT68.002.142.062.140.00-38625.10%
ABBV170825C000685002017-08-18 2:57PM EDT68.501.771.601.680.00-14022.56%
ABBV170825C000690002017-08-17 10:58AM EDT69.001.391.191.240.00-22920.02%
ABBV170825C000695002017-08-18 2:57PM EDT69.500.890.800.85-0.36-28.80%2710318.16%
ABBV170825C000700002017-08-18 3:33PM EDT70.000.540.490.54-0.43-44.33%1915617.14%
ABBV170825C000705002017-08-18 3:48PM EDT70.500.290.270.31-0.23-44.23%2897516.41%
ABBV170825C000710002017-08-18 3:33PM EDT71.000.170.130.17-0.06-26.09%1711,41516.31%
ABBV170825C000715002017-08-18 3:33PM EDT71.500.070.060.11-0.05-41.67%7214917.68%
ABBV170825C000720002017-08-18 1:42PM EDT72.000.040.020.04-0.03-42.86%311416.41%
ABBV170825C000725002017-08-17 11:37AM EDT72.500.050.000.030.00-724518.36%
ABBV170825C000730002017-08-16 2:47PM EDT73.000.030.000.030.00-14916521.09%
ABBV170825C000735002017-08-09 2:30PM EDT73.500.290.090.180.00-106936.04%
ABBV170825C000740002017-08-16 1:55PM EDT74.000.010.000.020.00-13124.61%
ABBV170825C000745002017-08-15 11:37AM EDT74.500.030.000.020.00-204226.95%
ABBV170825C000750002017-08-14 10:52AM EDT75.000.030.000.020.00-21529.30%
ABBV170825C000755002017-08-03 1:01PM EDT75.500.040.030.08-0.51-92.73%217640.63%
ABBV170825C000760002017-08-18 12:35PM EDT76.000.010.000.02-0.02-66.67%21333.99%
ABBV170825C000765002017-07-27 1:58PM EDT76.500.150.000.070.00-141944.92%
ABBV170825C000770002017-07-28 11:50PM EDT77.000.140.000.040.00-2242.97%
ABBV170825C000775002017-08-10 9:31AM EDT77.500.010.000.030.00-2643.36%
ABBV170825C000795002017-07-21 11:58PM EDT79.500.210.170.240.00-1574.41%
ABBV170825C000800002017-07-21 11:58PM EDT80.000.150.120.200.00-2073.05%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170825P000600002017-08-03 4:08PM EDT60.000.020.000.040.00-15158.59%
ABBV170825P000650002017-08-07 9:36AM EDT65.000.060.020.15-0.06-50.00%2246.48%
ABBV170825P000660002017-08-18 3:02PM EDT66.000.030.010.03-0.17-85.00%13827.34%
ABBV170825P000665002017-08-18 11:51PM EDT66.500.030.010.090.00-1030.86%
ABBV170825P000670002017-08-03 2:23PM EDT67.000.140.130.18-0.19-57.58%1,070333.30%
ABBV170825P000675002017-08-17 3:49PM EDT67.500.090.040.070.00-1025622.27%
ABBV170825P000680002017-08-18 1:32PM EDT68.000.090.070.10-0.05-35.71%39420.70%
ABBV170825P000685002017-08-17 10:15AM EDT68.500.180.090.190.00-12521.29%
ABBV170825P000690002017-08-18 2:15PM EDT69.000.200.170.22-0.11-35.48%29635717.77%
ABBV170825P000695002017-08-18 2:34PM EDT69.500.310.300.33-0.14-31.11%1372116.21%
ABBV170825P000700002017-08-18 2:35PM EDT70.000.470.470.54-0.19-28.79%881,07715.92%
ABBV170825P000705002017-08-18 3:19PM EDT70.500.670.740.81+0.16+31.37%5812615.04%
ABBV170825P000710002017-08-18 3:11PM EDT71.001.091.091.16+0.31+39.74%627514.16%
ABBV170825P000715002017-08-18 3:45PM EDT71.501.591.531.59+0.33+26.19%37014.06%
ABBV170825P000720002017-08-18 3:39PM EDT72.002.011.992.05+0.47+30.52%395412.50%
ABBV170825P000725002017-08-18 3:20PM EDT72.502.442.462.55+0.07+2.95%523914.84%
ABBV170825P000730002017-08-18 3:47PM EDT73.003.002.943.05+0.04+1.35%1546017.58%
ABBV170825P000735002017-08-16 12:19PM EDT73.502.823.053.950.00-102147.56%
ABBV170825P000740002017-07-28 3:01PM EDT74.003.903.553.80+2.35+151.61%1260.00%
ABBV170825P000745002017-07-21 11:44PM EDT74.501.791.421.520.00-20200.00%
ABBV170825P000750002017-08-04 10:16AM EDT75.004.484.004.35+1.33+42.22%3190.00%
ABBV170825P000755002017-07-27 9:57AM EDT75.503.554.655.750.00-63051.17%
ABBV170825P000760002017-07-28 11:51PM EDT76.003.655.405.900.00-880.00%
ABBV170825P000765002017-07-21 11:44PM EDT76.503.652.552.660.00-110.00%
ABBV170825P000790002017-08-18 11:51PM EDT79.008.308.959.800.00-7781.15%