U.S. markets open in 7 hours 3 minutes

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
84.25-0.06 (-0.07%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV201023C000750002020-10-19 12:04AM EDT75.0010.000.000.000.00--00.00%
ABBV201023C000800002020-10-20 12:48PM EDT80.004.200.000.000.00-11300.00%
ABBV201023C000820002020-10-20 3:43PM EDT82.002.480.000.000.00-1000.00%
ABBV201023C000825002020-10-20 11:22AM EDT82.501.400.000.000.00-200.00%
ABBV201023C000830002020-10-20 3:20PM EDT83.001.500.000.000.00-11300.00%
ABBV201023C000840002020-10-20 3:55PM EDT84.000.660.000.000.00-16000.00%
ABBV201023C000850002020-10-20 3:58PM EDT85.000.380.000.000.00-97303.13%
ABBV201023C000860002020-10-20 3:57PM EDT86.000.200.000.000.00-49106.25%
ABBV201023C000870002020-10-20 3:55PM EDT87.000.050.000.000.00-618012.50%
ABBV201023C000875002020-10-20 3:54PM EDT87.500.050.000.000.00-115012.50%
ABBV201023C000880002020-10-20 3:18PM EDT88.000.020.000.000.00-423012.50%
ABBV201023C000885002020-10-20 11:38AM EDT88.500.030.000.000.00-6012.50%
ABBV201023C000890002020-10-20 1:36PM EDT89.000.030.000.000.00-46012.50%
ABBV201023C000895002020-10-20 12:51PM EDT89.500.010.000.000.00-16012.50%
ABBV201023C000900002020-10-20 12:41PM EDT90.000.010.000.000.00-75012.50%
ABBV201023C000905002020-10-20 11:30AM EDT90.500.040.000.000.00-5025.00%
ABBV201023C000910002020-10-20 1:28PM EDT91.000.010.000.000.00-2025.00%
ABBV201023C000915002020-10-08 10:41AM EDT91.500.250.000.000.00-20025.00%
ABBV201023C000920002020-10-20 9:53AM EDT92.000.030.000.000.00-5025.00%
ABBV201023C000925002020-10-08 10:09AM EDT92.500.050.000.000.00-2025.00%
ABBV201023C000930002020-10-19 11:25AM EDT93.000.010.000.000.00-6025.00%
ABBV201023C000935002020-10-09 3:50PM EDT93.500.010.000.000.00-40025.00%
ABBV201023C000940002020-10-05 1:29PM EDT94.000.050.000.000.00-22025.00%
ABBV201023C000945002020-10-20 10:22AM EDT94.500.010.000.000.00-3025.00%
ABBV201023C000950002020-10-20 10:08AM EDT95.000.050.000.000.00-16025.00%
ABBV201023C000955002020-10-01 11:05AM EDT95.500.130.000.000.00-5025.00%
ABBV201023C000960002020-10-08 3:03PM EDT96.000.090.000.000.00-10025.00%
ABBV201023C000965002020-09-25 11:41AM EDT96.500.020.000.000.00-1025.00%
ABBV201023C000970002020-09-25 9:35AM EDT97.000.070.000.000.00-21025.00%
ABBV201023C000975002020-10-09 10:22AM EDT97.500.010.000.000.00-1050.00%
ABBV201023C000980002020-09-21 2:19PM EDT98.000.030.000.000.00-3050.00%
ABBV201023C000990002020-10-19 10:15AM EDT99.000.010.000.000.00-1050.00%
ABBV201023C001000002020-10-02 11:32AM EDT100.000.050.000.000.00-1050.00%
ABBV201023C001050002020-10-01 11:49AM EDT105.000.010.000.000.00-1050.00%
ABBV201023C001100002020-10-05 10:32AM EDT110.000.010.000.000.00-2050.00%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV201023P000700002020-10-06 3:47PM EDT70.000.100.000.000.00--050.00%
ABBV201023P000750002020-10-19 11:00AM EDT75.000.010.000.000.00-3025.00%
ABBV201023P000790002020-10-20 11:23AM EDT79.000.04-0.000.00-81012.50%
ABBV201023P000800002020-10-20 2:57PM EDT80.000.040.000.000.00-35012.50%
ABBV201023P000810002020-10-20 3:38PM EDT81.000.090.000.000.00-5012.50%
ABBV201023P000820002020-10-20 3:54PM EDT82.000.130.000.000.00-6806.25%
ABBV201023P000825002020-10-20 3:06PM EDT82.500.160.000.000.00-11406.25%
ABBV201023P000830002020-10-20 3:39PM EDT83.000.350.000.000.00-16906.25%
ABBV201023P000840002020-10-20 3:54PM EDT84.000.600.000.000.00-9201.56%
ABBV201023P000850002020-10-20 3:00PM EDT85.000.820.000.000.00-8400.00%
ABBV201023P000860002020-10-20 1:54PM EDT86.001.590.000.000.00-2400.00%
ABBV201023P000870002020-10-20 12:34PM EDT87.002.600.000.000.00-2400.00%
ABBV201023P000875002020-10-20 12:10PM EDT87.503.470.000.000.00-600.00%
ABBV201023P000880002020-10-20 12:29PM EDT88.003.130.000.000.00-1100.00%
ABBV201023P000885002020-10-19 9:42AM EDT88.502.400.000.000.00-100.00%
ABBV201023P000890002020-10-20 12:11PM EDT89.005.210.000.000.00-600.00%
ABBV201023P000895002020-09-24 11:22AM EDT89.505.110.000.000.00-100.00%
ABBV201023P000900002020-10-20 12:21PM EDT90.005.860.000.000.00-1800.00%
ABBV201023P000905002020-10-02 12:49PM EDT90.505.150.000.000.00-100.00%
ABBV201023P000910002020-09-25 10:54AM EDT91.004.130.000.000.00-200.00%
ABBV201023P000915002020-09-25 3:54PM EDT91.506.720.000.000.00-200.00%
ABBV201023P000920002020-10-19 9:52AM EDT92.005.830.000.000.00-200.00%
ABBV201023P000925002020-10-09 3:32PM EDT92.506.040.000.000.00-100.00%
ABBV201023P000930002020-10-09 10:18AM EDT93.006.620.000.000.00-100.00%
ABBV201023P000940002020-10-08 2:58PM EDT94.007.680.000.000.00-100.00%
ABBV201023P000950002020-10-20 1:47PM EDT95.0010.300.000.000.00-200.00%
ABBV201023P000960002020-10-01 12:56PM EDT96.0010.200.000.000.00-200.00%
ABBV201023P000970002020-09-22 1:21PM EDT97.009.270.000.000.00--00.00%
ABBV201023P000980002020-10-05 10:20AM EDT98.0012.330.000.000.00--00.00%
ABBV201023P000990002020-10-08 9:47AM EDT99.0014.100.000.000.00-100.00%
ABBV201023P001000002020-10-20 1:00PM EDT100.0015.500.000.000.00-500.00%