U.S. markets closed

AbbVie Inc. (ABBV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.07+0.39 (+0.41%)
At close: 4:02PM EDT
In The Money
Show:ListStraddle
Strike:87.50
CallsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200821C000875002020-08-14 9:30AM EDT2020-08-218.107.408.00+0.80+10.96%22,81952.93%
ABBV200828C000875002020-08-10 2:14PM EDT2020-08-285.797.408.150.00-2241.16%
ABBV200911C000875002020-08-10 9:30AM EDT2020-09-116.507.858.600.00-2235.96%
ABBV200918C000875002020-08-13 3:49PM EDT2020-09-188.557.908.75+0.69+8.78%6034.01%
ABBV201120C000875002020-08-14 3:03PM EDT2020-11-209.709.6010.10-0.30-3.00%31,13329.22%
ABBV210115C000875002020-08-10 11:42AM EDT2021-01-1510.0010.6011.250.00-22,71428.82%
ABBV210219C000875002020-07-22 3:57PM EDT2021-02-1911.4710.7011.800.00-11328.32%
ABBV210716C000875002020-08-07 1:26PM EDT2021-07-1610.8012.2012.900.00-29524.64%
ABBV220121C000875002020-08-14 2:21PM EDT2022-01-2113.9013.4014.25+0.30+2.21%129922.99%
ABBV220617C000875002020-08-11 12:21PM EDT2022-06-1713.5014.2515.200.00-102222.35%
PutsforAugust 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200821P000875002020-08-14 3:44PM EDT2020-08-210.120.070.18+0.02+20.00%663,07641.80%
ABBV200828P000875002020-08-14 3:26PM EDT2020-08-280.190.110.21-0.05-20.83%18530.66%
ABBV200904P000875002020-08-12 3:46PM EDT2020-09-040.360.130.570.00-2533.45%
ABBV200911P000875002020-08-13 12:06PM EDT2020-09-110.410.430.800.00-123232.62%
ABBV200918P000875002020-08-14 3:42PM EDT2020-09-180.810.710.84-0.04-4.71%193,85029.71%
ABBV200925P000875002020-08-13 3:40PM EDT2020-09-250.970.741.220.00-1331.49%
ABBV201120P000875002020-08-14 11:12AM EDT2020-11-203.103.053.30+0.03+0.98%21,51233.90%
ABBV210115P000875002020-08-13 1:03PM EDT2021-01-154.854.604.900.00-298,80334.47%
ABBV210219P000875002020-08-14 11:03AM EDT2021-02-195.195.155.70-0.94-15.33%27934.39%
ABBV210716P000875002020-08-14 12:10PM EDT2021-07-168.458.308.70-1.24-12.80%5012334.85%
ABBV220121P000875002020-08-12 2:49PM EDT2022-01-2111.5911.3012.050.00-11,39235.90%
ABBV220617P000875002020-08-05 3:52PM EDT2022-06-1714.6713.3514.250.00-1336.38%