U.S. Markets close in 4 hrs 15 mins

AbbVie Inc. (ABBV)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.73+0.09 (+0.12%)
As of 11:45AM EDT. Market open.
People also watch
ABTGILDCELGBMYBIIB
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170630C000610002017-06-02 11:45PM EDT61.005.814.758.801.1720.14%100.00%
ABBV170630C000625002017-06-21 11:07AM EDT62.509.449.2013.000.00-13130.57%
ABBV170630C000630002017-06-21 12:48PM EDT63.008.308.6012.750.00-12129.69%
ABBV170630C000635002017-06-05 11:02AM EDT63.503.804.907.850.00-560.00%
ABBV170630C000640002017-06-02 11:45PM EDT64.002.303.303.700.00-220.00%
ABBV170630C000645002017-06-14 11:13AM EDT64.505.956.307.400.00-140.00%
ABBV170630C000650002017-06-22 10:13AM EDT65.007.107.0010.601.3122.63%1391116.11%
ABBV170630C000655002017-06-06 11:01AM EDT65.502.453.355.850.00-7300.00%
ABBV170630C000660002017-06-23 1:06PM EDT66.006.926.456.803.0176.98%110148.44%
ABBV170630C000665002017-06-19 11:19AM EDT66.505.004.804.951.4038.89%103800.00%
ABBV170630C000670002017-06-23 9:46AM EDT67.006.335.455.75-0.06-0.94%1013733.99%
ABBV170630C000675002017-06-26 11:01AM EDT67.505.355.105.201.1326.78%12500.00%
ABBV170630C000680002017-06-23 3:40PM EDT68.004.694.554.750.5613.56%145128.91%
ABBV170630C000685002017-06-22 10:05AM EDT68.503.613.107.150.8932.72%714974.41%
ABBV170630C000690002017-06-23 9:46AM EDT69.004.303.603.75-0.40-8.51%1044023.44%
ABBV170630C000695002017-06-26 10:06AM EDT69.503.203.153.200.5721.67%127330.00%
ABBV170630C000700002017-06-26 11:06AM EDT70.002.792.762.790.2610.28%5952422.46%
ABBV170630C000705002017-06-26 9:43AM EDT70.502.462.272.300.3918.84%41,00419.92%
ABBV170630C000710002017-06-26 11:13AM EDT71.001.801.801.840.052.86%310918.85%
ABBV170630C000715002017-06-26 10:09AM EDT71.501.301.271.310.1917.12%414613.38%
ABBV170630C000720002017-06-26 11:25AM EDT72.000.910.930.97-0.09-9.00%1115015.58%
ABBV170630C000725002017-06-26 10:56AM EDT72.500.590.580.62-0.05-7.81%316914.65%
ABBV170630C000730002017-06-26 10:54AM EDT73.000.370.320.35-0.13-26.00%66420913.87%
ABBV170630C000735002017-06-26 11:18AM EDT73.500.180.190.20-0.10-35.71%429514.41%
ABBV170630C000740002017-06-26 10:59AM EDT74.000.110.100.10-0.09-45.00%746214.55%
ABBV170630C000745002017-06-26 9:30AM EDT74.500.070.040.05-0.02-22.22%53914.94%
ABBV170630C000750002017-06-23 3:01PM EDT75.000.040.040.07-0.13-76.47%4217319.53%
ABBV170630C000770002017-06-22 5:54PM EDT77.000.030.000.920.00-30053.42%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170630P000500002017-06-02 11:46PM EDT50.000.030.000.030.00-33125.00%
ABBV170630P000550002017-06-02 11:46PM EDT55.000.030.000.040.00-2099.22%
ABBV170630P000600002017-06-02 11:46PM EDT60.000.230.010.060.00-5576.95%
ABBV170630P000610002017-06-23 9:30AM EDT61.000.240.000.280.21700.00%26290.23%
ABBV170630P000615002017-06-02 11:46PM EDT61.500.110.020.140.00-101278.13%
ABBV170630P000620002017-06-08 11:49AM EDT62.000.040.000.100.00-1369.14%
ABBV170630P000625002017-06-16 1:54PM EDT62.500.010.000.02-0.49-98.00%61653.13%
ABBV170630P000630002017-06-02 11:46PM EDT63.000.150.090.14-0.16-51.61%2873.44%
ABBV170630P000635002017-06-05 3:02PM EDT63.500.100.020.130.00-24464.84%
ABBV170630P000640002017-06-26 10:37AM EDT64.000.010.000.02-0.04-80.00%7510850.00%
ABBV170630P000645002017-06-20 11:39AM EDT64.500.040.000.100.00-46254.30%
ABBV170630P000650002017-06-23 9:30AM EDT65.000.280.000.020.261,300.00%245044.53%
ABBV170630P000655002017-06-19 12:07PM EDT65.500.020.000.02-0.10-83.33%1013342.19%
ABBV170630P000660002017-06-19 12:07PM EDT66.000.020.010.02-0.05-71.43%104639.06%
ABBV170630P000665002017-06-20 9:46AM EDT66.500.020.001.210.00-1980.76%
ABBV170630P000670002017-06-19 9:58AM EDT67.000.050.010.03-0.57-91.94%14436.33%
ABBV170630P000675002017-06-16 2:31PM EDT67.500.080.020.07-0.19-70.37%23939.26%
ABBV170630P000680002017-06-19 2:32PM EDT68.000.050.040.06-0.09-64.29%44834.96%
ABBV170630P000685002017-06-21 10:29AM EDT68.500.060.001.010.00-5858.40%
ABBV170630P000690002017-06-21 10:24AM EDT69.000.090.000.890.00-524651.27%
ABBV170630P000695002017-06-23 9:58AM EDT69.500.030.020.12-0.14-82.35%242930.27%
ABBV170630P000700002017-06-26 11:07AM EDT70.000.030.020.03-0.03-50.00%7834419.34%
ABBV170630P000705002017-06-22 2:08PM EDT70.500.090.040.47-0.30-76.92%4037838.57%
ABBV170630P000710002017-06-26 10:09AM EDT71.000.100.060.08-0.04-28.57%914117.09%
ABBV170630P000715002017-06-26 10:21AM EDT71.500.170.120.14-0.02-10.53%235716.31%
ABBV170630P000720002017-06-26 10:27AM EDT72.000.340.230.250.00-48915.92%
ABBV170630P000725002017-06-26 11:01AM EDT72.500.340.400.42-0.21-38.18%1359915.53%
ABBV170630P000730002017-06-26 10:38AM EDT73.000.820.640.660.1726.15%2743815.09%
ABBV170630P000735002017-06-23 10:56AM EDT73.500.981.051.130.2127.27%73219.83%
ABBV170630P000740002017-06-26 11:24AM EDT74.001.441.411.44-0.03-2.04%21417.68%
ABBV170630P000745002017-06-26 10:38AM EDT74.502.071.881.920.084.02%21320.70%
ABBV170630P000750002017-06-22 5:54PM EDT75.001.820.952.870.00-4042.43%
ABBV170630P000755002017-06-23 11:28AM EDT75.503.002.822.94-1.30-30.23%6428.91%
ABBV170630P000760002017-06-26 11:02AM EDT76.003.153.253.300.00-21421.49%