U.S. Markets closed

AbbVie Inc. (ABBV)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.91-0.72 (-0.96%)
At close: 4:01PM EDT

73.60 -0.31 (-0.42%)
After hours: 7:30PM 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 EDT60.0012.2014.3515.000.00-22174.41%
ABBV170728C000615002017-07-21 11:58PM EDT61.5010.7513.0013.350.00-413159.18%
ABBV170728C000620002017-07-21 11:58PM EDT62.009.9012.3512.800.00-11147.56%
ABBV170728C000645002017-07-21 11:58PM EDT64.5010.3510.0010.251.4515.18%24126.17%
ABBV170728C000650002017-07-21 3:17PM EDT65.009.759.509.802.0526.62%21122.66%
ABBV170728C000660002017-07-14 12:41PM EDT66.007.007.107.400.152.19%4140.00%
ABBV170728C000665002017-07-21 11:58PM EDT66.508.008.058.301.3517.88%417108.98%
ABBV170728C000670002017-07-20 9:41AM EDT67.006.447.507.800.00-517102.64%
ABBV170728C000675002017-07-21 11:19AM EDT67.507.107.107.300.507.58%11100.10%
ABBV170728C000680002017-07-11 1:51PM EDT68.003.685.055.450.00-1200.00%
ABBV170728C000685002017-07-10 2:22PM EDT68.503.474.604.900.00-4800.00%
ABBV170728C000690002017-07-13 10:56AM EDT69.003.254.204.350.00-1110.00%
ABBV170728C000695002017-07-18 12:49PM EDT69.502.765.105.350.00-61780.27%
ABBV170728C000700002017-07-21 3:38PM EDT70.004.704.604.900.409.30%1143275.98%
ABBV170728C000705002017-07-21 10:25AM EDT70.504.554.154.400.8021.33%1065071.48%
ABBV170728C000710002017-07-24 12:26PM EDT71.003.453.103.25-0.20-5.48%612643.36%
ABBV170728C000715002017-07-24 1:50PM EDT71.502.902.702.82-0.51-14.96%8248041.70%
ABBV170728C000720002017-07-24 9:59AM EDT72.002.602.312.41-0.63-19.50%117540.23%
ABBV170728C000725002017-07-24 3:29PM EDT72.502.021.932.01-0.54-21.09%779238.38%
ABBV170728C000730002017-07-24 3:59PM EDT73.001.581.581.64-0.62-28.18%2141836.72%
ABBV170728C000735002017-07-24 11:05AM EDT73.501.381.271.32-0.45-24.59%224335.84%
ABBV170728C000740002017-07-24 2:20PM EDT74.001.050.991.04-0.36-25.53%7132735.11%
ABBV170728C000745002017-07-24 1:39PM EDT74.500.920.770.81-0.20-17.86%10466734.86%
ABBV170728C000750002017-07-24 2:37PM EDT75.000.650.570.61-0.22-25.29%8511,00534.33%
ABBV170728C000755002017-07-24 3:09PM EDT75.500.490.410.46-0.17-25.76%2545534.38%
ABBV170728C000760002017-07-24 2:47PM EDT76.000.370.300.33-0.19-33.93%2511133.99%
ABBV170728C000770002017-07-24 3:09PM EDT77.000.160.140.18-0.12-42.86%989934.77%
ABBV170728C000775002017-07-24 3:10PM EDT77.500.110.090.13-0.09-45.00%183635.16%
ABBV170728C000780002017-07-24 10:45AM EDT78.000.090.050.11-0.07-43.75%181636.91%
ABBV170728C000785002017-07-24 9:30AM EDT78.500.090.030.12-0.01-10.00%519641.02%
ABBV170728C000790002017-07-21 11:58PM EDT79.000.030.020.130.00-1145.12%
ABBV170728C000800002017-07-21 11:58PM EDT80.000.040.020.070.00-77045.12%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV170728P000500002017-07-14 11:49PM EDT50.000.040.000.020.00-1818140.63%
ABBV170728P000550002017-07-14 11:49PM EDT55.000.030.000.030.00-28650112.50%
ABBV170728P000600002017-07-21 3:23PM EDT60.000.030.000.06-0.02-40.00%619289.84%
ABBV170728P000615002017-07-21 11:44PM EDT61.500.040.000.080.00-4884.38%
ABBV170728P000620002017-07-18 10:54AM EDT62.000.060.000.080.00-22081.25%
ABBV170728P000625002017-07-18 10:53AM EDT62.500.060.000.080.00-86677.73%
ABBV170728P000630002017-07-20 12:21PM EDT63.000.030.000.060.00-2114171.48%
ABBV170728P000635002017-07-19 1:33PM EDT63.500.040.000.110.00-736975.00%
ABBV170728P000640002017-07-20 12:01PM EDT64.000.040.010.070.00-1914667.97%
ABBV170728P000645002017-07-24 10:41AM EDT64.500.030.000.08-0.01-25.00%1441964.84%
ABBV170728P000650002017-07-24 10:43AM EDT65.000.040.000.10-0.04-50.00%14444764.06%
ABBV170728P000655002017-07-24 10:58AM EDT65.500.040.000.08-0.02-33.33%307758.59%
ABBV170728P000660002017-07-24 12:18PM EDT66.000.050.000.05-0.02-28.57%26711051.56%
ABBV170728P000665002017-07-24 3:11PM EDT66.500.050.010.06-0.05-50.00%203951.56%
ABBV170728P000670002017-07-24 10:33AM EDT67.000.070.020.13-0.03-30.00%251,98955.27%
ABBV170728P000675002017-07-24 1:30PM EDT67.500.070.030.13-0.01-12.50%731,01252.54%
ABBV170728P000680002017-07-24 10:27AM EDT68.000.090.040.13-0.01-10.00%850854.49%
ABBV170728P000685002017-07-24 10:30AM EDT68.500.100.050.12-0.02-16.67%827149.81%
ABBV170728P000690002017-07-24 11:47AM EDT69.000.100.060.120.0225.00%2039346.09%
ABBV170728P000695002017-07-24 1:54PM EDT69.500.140.080.130.0440.00%2124243.16%
ABBV170728P000700002017-07-24 10:18AM EDT70.000.200.100.150.0866.67%3733640.92%
ABBV170728P000705002017-07-24 1:54PM EDT70.500.190.140.190.0426.67%2335639.65%
ABBV170728P000710002017-07-24 1:56PM EDT71.000.250.190.230.0631.58%2433137.70%
ABBV170728P000715002017-07-24 1:00PM EDT71.500.250.250.300.0419.05%980636.72%
ABBV170728P000720002017-07-24 3:34PM EDT72.000.380.340.390.0931.03%19156435.74%
ABBV170728P000725002017-07-24 1:54PM EDT72.500.500.450.500.1438.89%1734134.67%
ABBV170728P000730002017-07-24 3:16PM EDT73.000.600.590.640.1430.43%12732433.64%
ABBV170728P000735002017-07-24 3:34PM EDT73.500.810.770.830.3162.00%919333.20%
ABBV170728P000740002017-07-24 3:30PM EDT74.001.031.001.050.3245.07%24630832.52%
ABBV170728P000745002017-07-24 3:37PM EDT74.501.271.261.320.2828.28%172932.18%
ABBV170728P000750002017-07-24 1:56PM EDT75.001.701.561.630.5244.07%204131.89%
ABBV170728P000755002017-07-24 1:56PM EDT75.502.051.901.970.5738.51%11131.25%
ABBV170728P000760002017-07-24 1:56PM EDT76.002.432.282.370.8250.93%6431.74%
ABBV170728P000770002017-07-24 3:59PM EDT77.002.373.053.250.00-217333.59%
ABBV170728P000775002017-07-21 11:44PM EDT77.503.012.933.300.00-13400.00%
ABBV170728P000800002017-07-24 8:32PM EDT80.005.625.656.450.00-4067.58%