ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200124C000790002020-01-16 2:08PM EST79.0010.408.809.650.00-1165.14%
ABBV200124C000800002020-01-17 2:18PM EST80.008.107.958.25-1.15-12.43%4260.84%
ABBV200124C000820002020-01-16 2:41PM EST82.007.305.806.450.00-2258.20%
ABBV200124C000830002020-01-13 3:36PM EST83.005.054.755.700.00-19060.69%
ABBV200124C000835002020-01-13 3:29PM EST83.504.853.955.000.00-7049.76%
ABBV200124C000845002019-12-16 12:07AM EST84.504.504.706.150.00--084.28%
ABBV200124C000850002020-01-17 11:30AM EST85.003.272.983.30-1.32-28.76%1131.64%
ABBV200124C000855002020-01-16 9:41AM EST85.504.352.502.860.00-1130.27%
ABBV200124C000860002020-01-17 2:51PM EST86.002.192.182.32-0.61-21.79%3125.20%
ABBV200124C000865002020-01-17 12:53PM EST86.502.031.791.90-0.71-25.91%4423.83%
ABBV200124C000870002020-01-17 11:17AM EST87.001.601.331.61-1.20-42.86%32325.29%
ABBV200124C000875002020-01-17 3:15PM EST87.501.061.081.17-0.99-48.29%336321.92%
ABBV200124C000880002020-01-17 3:59PM EST88.000.830.800.87-0.84-50.30%25243621.19%
ABBV200124C000885002020-01-17 3:57PM EST88.500.630.570.66-0.79-55.63%31810421.53%
ABBV200124C000890002020-01-17 3:59PM EST89.000.420.380.46-0.60-58.82%1,75556521.05%
ABBV200124C000895002020-01-17 3:58PM EST89.500.280.250.29-0.52-65.00%38647220.12%
ABBV200124C000900002020-01-17 3:59PM EST90.000.190.160.21-0.36-65.45%91587120.85%
ABBV200124C000905002020-01-17 2:28PM EST90.500.120.100.12-0.28-70.00%8028620.12%
ABBV200124C000910002020-01-17 3:57PM EST91.000.080.060.10-0.19-70.37%5412121.78%
ABBV200124C000915002020-01-17 2:42PM EST91.500.060.040.07-0.12-66.67%1326622.27%
ABBV200124C000920002020-01-17 1:47PM EST92.000.030.020.09-0.09-75.00%635026.17%
ABBV200124C000925002020-01-17 10:53AM EST92.500.040.040.08-0.05-55.56%118227.83%
ABBV200124C000930002020-01-16 11:04AM EST93.000.090.010.100.00-79531.64%
ABBV200124C000935002020-01-17 11:07AM EST93.500.030.020.05-0.05-62.50%1190529.49%
ABBV200124C000940002020-01-15 11:47AM EST94.000.100.000.150.00-56039.84%
ABBV200124C000950002020-01-16 2:39PM EST95.000.050.000.140.00-726843.85%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200124P000650002020-01-17 10:06AM EST65.000.010.000.10-0.04-80.00%20117.19%
ABBV200124P000700002020-01-13 10:33AM EST70.000.050.000.010.00-117868.75%
ABBV200124P000750002020-01-15 3:31PM EST75.000.080.000.160.00-41572.66%
ABBV200124P000800002020-01-17 1:08PM EST80.000.030.000.20-0.09-75.00%214057.52%
ABBV200124P000805002020-01-15 10:55AM EST80.500.060.000.150.00-2112150.98%
ABBV200124P000810002020-01-07 9:38AM EST81.000.510.000.210.00-6852.34%
ABBV200124P000815002019-12-16 12:07AM EST81.501.200.000.180.00--047.46%
ABBV200124P000820002020-01-14 9:58AM EST82.000.180.010.210.00-1013046.39%
ABBV200124P000825002020-01-14 10:20AM EST82.500.230.000.050.00-555931.45%
ABBV200124P000830002020-01-13 10:48AM EST83.000.300.010.220.00-21040.92%
ABBV200124P000835002020-01-17 2:05PM EST83.500.070.040.07-0.31-81.58%3928.52%
ABBV200124P000840002020-01-17 11:54AM EST84.000.080.050.09+0.01+14.29%79627.34%
ABBV200124P000845002020-01-17 1:47PM EST84.500.120.070.12-0.38-76.00%61426.56%
ABBV200124P000850002020-01-17 3:58PM EST85.000.130.110.14+0.02+18.18%4994124.71%
ABBV200124P000855002020-01-17 3:23PM EST85.500.190.150.17+0.07+58.33%5412223.05%
ABBV200124P000860002020-01-17 3:22PM EST86.000.250.200.26+0.12+92.31%12523423.15%
ABBV200124P000865002020-01-17 3:59PM EST86.500.310.300.35+0.16+106.67%6933922.36%
ABBV200124P000870002020-01-17 3:56PM EST87.000.410.420.46+0.14+51.85%27872021.29%
ABBV200124P000875002020-01-17 3:55PM EST87.500.560.590.65+0.24+75.00%12719821.44%
ABBV200124P000880002020-01-17 3:49PM EST88.000.810.780.87+0.37+84.09%18471521.19%
ABBV200124P000885002020-01-17 3:17PM EST88.501.151.041.14+0.56+94.92%1934521.05%
ABBV200124P000890002020-01-17 3:56PM EST89.001.321.351.45+0.57+76.00%2794520.80%
ABBV200124P000895002020-01-17 10:04AM EST89.501.391.701.82+0.39+39.00%1262121.05%
ABBV200124P000900002020-01-17 3:50PM EST90.002.072.042.23+0.78+60.47%1871521.58%
ABBV200124P000905002020-01-16 3:35PM EST90.501.582.452.830.00-31328.42%
ABBV200124P000910002020-01-17 11:12AM EST91.002.952.863.30-0.11-3.59%260730.57%
ABBV200124P000920002019-12-05 2:20PM EST92.007.103.256.750.00--059.72%
ABBV200124P000925002019-12-05 2:09PM EST92.507.603.656.200.00--083.11%
ABBV200124P000930002020-01-09 9:55AM EST93.005.204.305.250.00--440.14%
ABBV200124P000935002020-01-16 2:44PM EST93.504.405.255.800.00-1245.22%
ABBV200124P000940002020-01-16 2:13PM EST94.004.805.556.600.00-2260.16%
ABBV200124P001000002019-12-24 12:52PM EST100.0011.4411.5512.450.00--185.64%