U.S. Markets open in 9 hrs 27 mins

AbbVie Inc. (ABBV)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
71.52-0.23 (-0.32%)
At close: 4:01PM EDT
People also watch
ABTGILDCELGBMYBIIB
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170825C000600002017-08-23 11:38PM EDT60.0011.8011.4511.600.00-10587.50%
ABBV170825C000635002017-08-23 11:38PM EDT63.506.757.958.100.00-5562.50%
ABBV170825C000645002017-08-18 11:50PM EDT64.505.705.455.600.00-700.00%
ABBV170825C000655002017-08-18 2:28PM EDT65.504.604.454.60-0.74-13.86%1710.00%
ABBV170825C000665002017-08-21 10:47AM EDT66.503.954.955.100.00-636862.50%
ABBV170825C000670002017-08-21 12:25PM EDT67.003.704.454.600.00-301957.42%
ABBV170825C000675002017-08-22 9:56AM EDT67.503.603.954.100.00-104252.34%
ABBV170825C000680002017-08-23 10:37AM EDT68.002.623.453.600.00-27847.07%
ABBV170825C000685002017-08-22 11:31AM EDT68.502.852.973.100.00-82841.80%
ABBV170825C000690002017-08-23 2:09PM EDT69.002.522.472.57-0.02-0.79%67432.42%
ABBV170825C000695002017-08-23 1:21PM EDT69.502.031.982.07-0.29-12.50%5311527.34%
ABBV170825C000700002017-08-23 1:36PM EDT70.001.481.491.57-0.37-20.00%1716121.88%
ABBV170825C000705002017-08-23 3:13PM EDT70.501.201.051.08-0.10-7.69%19252817.38%
ABBV170825C000710002017-08-23 3:59PM EDT71.000.660.580.64-0.16-19.51%961,88614.94%
ABBV170825C000715002017-08-23 3:45PM EDT71.500.320.240.29-0.18-36.00%4941013.28%
ABBV170825C000720002017-08-23 2:12PM EDT72.000.100.070.12-0.11-52.38%7546214.26%
ABBV170825C000725002017-08-23 1:27PM EDT72.500.030.010.03-0.06-66.67%29931913.67%
ABBV170825C000730002017-08-22 10:33AM EDT73.000.010.000.020.00-216817.19%
ABBV170825C000735002017-08-23 11:15AM EDT73.500.020.000.02-0.27-93.10%106921.49%
ABBV170825C000740002017-08-16 1:55PM EDT74.000.010.000.020.00-13125.78%
ABBV170825C000745002017-08-15 11:37AM EDT74.500.030.000.020.00-204229.69%
ABBV170825C000750002017-08-14 10:52AM EDT75.000.030.000.020.00-21533.59%
ABBV170825C000755002017-08-03 1:01PM EDT75.500.040.030.08-0.51-92.73%217649.22%
ABBV170825C000760002017-08-18 12:35PM EDT76.000.010.000.02-0.02-66.67%21341.41%
ABBV170825C000765002017-08-22 1:46PM EDT76.500.010.000.020.00-101845.31%
ABBV170825C000770002017-07-28 11:50PM EDT77.000.140.000.040.00-2254.69%
ABBV170825C000775002017-08-10 9:31AM EDT77.500.010.000.030.00-2650.00%
ABBV170825C000795002017-07-21 11:58PM EDT79.500.210.170.240.00-15101.56%
ABBV170825C000800002017-07-21 11:58PM EDT80.000.150.120.200.00-20100.20%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170825P000600002017-08-03 4:08PM EDT60.000.020.000.040.00-151104.69%
ABBV170825P000650002017-08-07 9:36AM EDT65.000.060.020.15-0.06-50.00%2278.91%
ABBV170825P000660002017-08-18 3:02PM EDT66.000.030.010.03-0.17-85.00%13853.13%
ABBV170825P000665002017-08-18 11:51PM EDT66.500.030.010.090.00-1057.03%
ABBV170825P000670002017-08-03 2:23PM EDT67.000.140.130.18-0.19-57.58%1,070367.58%
ABBV170825P000675002017-08-21 9:32AM EDT67.500.060.000.020.00-1024639.84%
ABBV170825P000680002017-08-21 2:28PM EDT68.000.020.000.020.00-208735.94%
ABBV170825P000685002017-08-21 3:54PM EDT68.500.030.000.020.00-24514331.25%
ABBV170825P000690002017-08-22 3:00PM EDT69.000.010.000.020.00-964426.95%
ABBV170825P000695002017-08-21 12:54PM EDT69.500.090.010.020.00-1073322.27%
ABBV170825P000700002017-08-23 3:34PM EDT70.000.010.020.07-0.01-50.00%101,36624.02%
ABBV170825P000705002017-08-23 11:38AM EDT70.500.030.040.09-0.01-25.00%218319.73%
ABBV170825P000710002017-08-23 3:59PM EDT71.000.120.110.13-0.01-7.69%29512115.53%
ABBV170825P000715002017-08-23 2:29PM EDT71.500.260.240.28+0.06+30.00%1098713.77%
ABBV170825P000720002017-08-23 1:17PM EDT72.000.580.540.59+0.11+23.40%35838013.67%
ABBV170825P000725002017-08-23 11:01AM EDT72.500.710.961.05-0.09-11.25%3212617.38%
ABBV170825P000730002017-08-23 3:29PM EDT73.001.311.441.53+0.08+6.50%208621.09%
ABBV170825P000735002017-08-23 12:05PM EDT73.501.791.942.05+0.08+4.68%356628.52%
ABBV170825P000740002017-08-23 10:10AM EDT74.002.362.442.53+0.07+3.06%103030.86%
ABBV170825P000745002017-07-21 11:44PM EDT74.501.791.421.520.00-20200.00%
ABBV170825P000750002017-08-22 3:36PM EDT75.003.253.403.550.00-162742.97%
ABBV170825P000755002017-07-27 9:57AM EDT75.503.554.655.750.00-630127.54%
ABBV170825P000760002017-07-28 11:51PM EDT76.003.655.405.900.00-88131.93%
ABBV170825P000765002017-07-21 11:44PM EDT76.503.652.552.660.00-110.00%
ABBV170825P000790002017-08-18 11:51PM EDT79.008.308.959.800.00-77212.89%