U.S. markets closed

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.73-0.35 (-0.32%)
At close: 4:03PM EDT
107.40 -0.33 (-0.31%)
After hours: 04:51PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV210917C000550002021-09-02 12:45PM EDT55.0057.7552.6053.150.00--1604.69%
ABBV210917C000650002021-08-16 12:03PM EDT65.0053.4042.5043.150.00-10439.84%
ABBV210917C000700002021-08-16 12:11PM EDT70.0048.2937.5038.150.00-50381.25%
ABBV210917C000750002021-09-08 1:55PM EDT75.0034.6532.6533.150.00-22357.81%
ABBV210917C000800002021-09-14 1:01PM EDT80.0026.4727.6028.000.00-14662263.28%
ABBV210917C000850002021-09-08 1:34PM EDT85.0024.9022.5022.850.00-56234.38%
ABBV210917C000900002021-09-17 1:14PM EDT90.0017.5817.5017.85+0.61+3.59%312185.55%
ABBV210917C000950002021-09-01 2:59PM EDT95.0016.9812.7013.050.00-523142.97%
ABBV210917C001000002021-09-17 3:41PM EDT100.007.907.657.95+0.80+11.27%3125680.86%
ABBV210917C001050002021-09-17 3:52PM EDT105.002.822.632.80-0.38-11.88%28652434.77%
ABBV210917C001070002021-09-17 3:55PM EDT107.000.970.650.84-0.32-24.81%5931,12116.21%
ABBV210917C001080002021-09-17 3:59PM EDT108.000.030.020.09-0.52-94.55%2,2891,6968.69%
ABBV210917C001090002021-09-17 3:48PM EDT109.000.010.000.01-0.16-94.12%1,6562,70712.50%
ABBV210917C001100002021-09-17 3:46PM EDT110.000.010.000.01-0.05-83.33%1,0833,62920.31%
ABBV210917C001110002021-09-17 3:43PM EDT111.000.010.000.01-0.02-66.67%1271,42227.34%
ABBV210917C001120002021-09-17 3:43PM EDT112.000.010.000.010.00-862,04934.38%
ABBV210917C001130002021-09-17 12:22PM EDT113.000.010.000.010.00-1483840.63%
ABBV210917C001140002021-09-17 3:47PM EDT114.000.010.000.010.00-4378546.88%
ABBV210917C001150002021-09-17 3:52PM EDT115.000.010.000.010.00-534,76950.00%
ABBV210917C001160002021-09-17 3:41PM EDT116.000.010.000.010.00-1291254.69%
ABBV210917C001170002021-09-15 1:48PM EDT117.000.010.000.010.00-586459.38%
ABBV210917C001180002021-09-17 3:41PM EDT118.000.010.000.010.00-1453365.63%
ABBV210917C001190002021-09-16 11:40AM EDT119.000.010.000.010.00-183171.88%
ABBV210917C001200002021-09-17 3:51PM EDT120.000.010.000.010.00-6319,23075.00%
ABBV210917C001210002021-09-15 1:45PM EDT121.000.010.000.010.00-31,73881.25%
ABBV210917C001220002021-09-17 2:22PM EDT122.000.010.000.010.00-264487.50%
ABBV210917C001230002021-09-16 3:00PM EDT123.000.020.000.040.00-71,033107.81%
ABBV210917C001240002021-09-17 2:55PM EDT124.000.010.000.06-0.01-50.00%1466118.75%
ABBV210917C001250002021-09-17 2:48PM EDT125.000.010.000.010.00-2926,141100.00%
ABBV210917C001260002021-09-17 9:58AM EDT126.000.010.000.01-0.01-50.00%1115106.25%
ABBV210917C001270002021-09-17 3:37PM EDT127.000.010.000.09-0.01-50.00%381143.75%
ABBV210917C001280002021-09-10 12:58PM EDT128.000.030.000.090.00-3100150.00%
ABBV210917C001290002021-09-15 10:29AM EDT129.000.010.000.010.00-187121.88%
ABBV210917C001300002021-09-17 3:24PM EDT130.000.010.000.010.00-67,557125.00%
ABBV210917C001310002021-09-10 10:56AM EDT131.000.020.000.070.00-122160.94%
ABBV210917C001350002021-09-17 2:54PM EDT135.000.020.000.08-0.06-75.00%4193185.94%
ABBV210917C001400002021-08-31 9:37AM EDT140.000.020.000.030.00-163187.50%
ABBV210917C001450002021-08-23 12:38PM EDT145.000.020.000.080.00-1844235.16%
ABBV210917C001500002021-08-25 5:25PM EDT150.000.100.000.010.00-400212.50%
ABBV210917C001550002021-08-25 5:25PM EDT155.000.060.000.010.00--0225.00%
ABBV210917C001600002021-09-07 3:59PM EDT160.000.010.000.010.00-117243.75%
ABBV210917C001700002021-08-25 5:25PM EDT170.000.020.000.190.00--0377.34%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV210917P000550002021-09-14 9:30AM EDT55.000.030.000.010.00-142412.50%
ABBV210917P000600002021-08-25 5:25PM EDT60.000.040.000.010.00--0362.50%
ABBV210917P000650002021-08-17 3:57PM EDT65.000.030.000.010.00-10318.75%
ABBV210917P000700002021-09-17 9:34AM EDT70.000.010.000.01-0.01-50.00%1110275.00%
ABBV210917P000750002021-09-13 2:48PM EDT75.000.010.000.050.00-25245275.00%
ABBV210917P000800002021-09-14 9:30AM EDT80.000.040.000.080.00-123243.75%
ABBV210917P000850002021-09-17 12:06PM EDT85.000.010.000.040.00-10394182.81%
ABBV210917P000900002021-09-17 1:31PM EDT90.000.010.000.010.00-10858125.00%
ABBV210917P000950002021-09-17 1:49PM EDT95.000.010.000.08-0.02-66.67%201,650114.84%
ABBV210917P001000002021-09-17 2:33PM EDT100.000.010.000.01-0.01-50.00%2253,78756.25%
ABBV210917P001050002021-09-17 3:53PM EDT105.000.010.000.02-0.05-83.33%1,2454,33526.95%
ABBV210917P001070002021-09-17 3:57PM EDT107.000.060.010.03-0.13-68.42%9382,25610.35%
ABBV210917P001080002021-09-17 3:59PM EDT108.000.170.150.49-0.31-64.58%1,3534,37015.04%
ABBV210917P001090002021-09-17 3:48PM EDT109.001.081.011.56+0.07+6.93%21866633.69%
ABBV210917P001100002021-09-17 3:58PM EDT110.002.102.002.39+0.22+11.70%4573,82534.38%
ABBV210917P001110002021-09-17 3:54PM EDT111.003.003.053.30-0.50-14.29%17676532.42%
ABBV210917P001120002021-09-17 3:57PM EDT112.004.104.104.35+0.20+5.13%7861249.02%
ABBV210917P001130002021-09-17 3:55PM EDT113.005.055.055.35-1.25-19.84%342657.42%
ABBV210917P001140002021-09-17 2:08PM EDT114.006.536.006.35-0.32-4.67%1728065.63%
ABBV210917P001150002021-09-17 3:57PM EDT115.007.107.057.35+0.19+2.75%1073,10173.83%
ABBV210917P001160002021-09-17 2:12PM EDT116.008.488.058.30+0.63+8.03%351,37968.75%
ABBV210917P001170002021-09-17 12:20PM EDT117.009.159.059.40+0.45+5.17%336397.85%
ABBV210917P001180002021-09-17 10:55AM EDT118.0010.4510.0510.30+0.65+6.63%14582.03%
ABBV210917P001190002021-09-17 3:51PM EDT119.0011.2811.1011.45-1.17-9.40%627671.88%
ABBV210917P001200002021-09-17 1:29PM EDT120.0012.1912.0512.50+0.19+1.58%83,70975.00%
ABBV210917P001210002021-09-17 12:49PM EDT121.0013.2813.0513.35-0.57-4.12%339117.58%
ABBV210917P001220002021-09-08 11:33AM EDT122.0012.9514.0014.350.00-40124.22%
ABBV210917P001230002021-09-13 10:10AM EDT123.0015.1014.9515.350.00-512131.25%
ABBV210917P001240002021-09-13 10:55AM EDT124.0016.8516.0516.350.00-10137.50%
ABBV210917P001250002021-09-16 10:49AM EDT125.0018.2017.1017.500.00-7446125.00%
ABBV210917P001260002021-09-01 12:16PM EDT126.0015.0517.9518.300.00-23131.25%
ABBV210917P001280002021-09-07 10:22AM EDT128.0019.0519.9520.650.00--0142.19%
ABBV210917P001290002021-09-01 12:16PM EDT129.0018.0120.9521.600.00--0121.88%
ABBV210917P001300002021-09-14 9:30AM EDT130.0021.7421.9522.450.00-12200.39%
ABBV210917P001310002021-09-01 12:16PM EDT131.0020.0122.9523.500.00--2216.41%
ABBV210917P001350002021-09-02 9:34AM EDT135.0022.8526.9527.300.00-10179.69%
ABBV210917P001500002021-08-25 5:25PM EDT150.0037.5041.8542.300.00--2250.00%
ABBV210917P001550002021-09-14 9:30AM EDT155.0046.7046.8547.500.00-10355.47%