ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191025C000600002019-10-10 2:42PM EDT60.0014.4516.2516.600.00-65116.60%
ABBV191025C000660002019-10-10 2:44PM EDT66.008.4410.4010.650.00--066.80%
ABBV191025C000665002019-10-10 2:35PM EDT66.508.069.8010.150.00-2051.56%
ABBV191025C000670002019-10-10 2:27PM EDT67.007.459.359.600.00-25070.90%
ABBV191025C000675002019-10-10 2:45PM EDT67.506.918.859.150.00-14053.52%
ABBV191025C000680002019-10-10 3:31PM EDT68.006.358.408.600.00-4,740050.78%
ABBV191025C000685002019-10-11 3:48PM EDT68.505.507.808.150.00-2265.63%
ABBV191025C000690002019-10-10 3:30PM EDT69.005.407.307.600.00-6,600058.01%
ABBV191025C000695002019-10-10 3:34PM EDT69.504.856.907.150.00-150058.79%
ABBV191025C000700002019-10-16 2:47PM EDT70.004.766.456.900.00-4657.23%
ABBV191025C000705002019-10-18 11:18AM EDT70.506.205.956.15+2.35+61.04%2252.05%
ABBV191025C000710002019-10-18 11:02AM EDT71.005.475.455.95+1.82+49.86%41951.86%
ABBV191025C000715002019-10-16 10:07AM EDT71.503.154.955.400.00-2358.59%
ABBV191025C000720002019-10-16 2:48PM EDT72.002.914.504.800.00-43849.81%
ABBV191025C000725002019-10-18 1:08PM EDT72.504.394.004.35+1.89+75.60%14948.24%
ABBV191025C000730002019-10-17 10:28AM EDT73.002.803.503.70+0.06+2.19%226037.21%
ABBV191025C000735002019-10-18 10:29AM EDT73.503.033.053.20+0.91+42.92%2283533.40%
ABBV191025C000740002019-10-18 3:34PM EDT74.002.952.622.72+1.42+92.81%4660730.42%
ABBV191025C000745002019-10-18 1:29PM EDT74.502.632.192.29+1.43+119.17%11086829.10%
ABBV191025C000750002019-10-18 3:53PM EDT75.002.051.771.88+1.18+135.63%5261,40627.78%
ABBV191025C000755002019-10-18 3:11PM EDT75.501.841.411.50+1.16+170.59%12917426.56%
ABBV191025C000760002019-10-18 3:59PM EDT76.001.091.091.15+0.65+147.73%45450225.34%
ABBV191025C000765002019-10-18 3:53PM EDT76.500.980.800.86+0.64+188.24%45035224.61%
ABBV191025C000770002019-10-18 3:59PM EDT77.000.600.580.62+0.36+150.00%60872424.12%
ABBV191025C000775002019-10-18 3:58PM EDT77.500.430.390.44+0.27+168.75%1,22615823.98%
ABBV191025C000780002019-10-18 3:57PM EDT78.000.300.260.30+0.19+172.73%65322123.83%
ABBV191025C000790002019-10-18 3:52PM EDT79.000.160.110.14+0.09+128.57%25611824.41%
ABBV191025C000800002019-10-18 3:59PM EDT80.000.060.040.07+0.03+100.00%98651425.78%
ABBV191025C000810002019-10-14 9:31AM EDT81.000.050.000.050.00-101029.10%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191025P000550002019-10-15 10:44AM EDT55.000.020.000.030.00-1575110.94%
ABBV191025P000585002019-09-18 1:12PM EDT58.500.110.000.030.00-135292.19%
ABBV191025P000590002019-09-24 12:52PM EDT59.000.100.000.030.00-1389.06%
ABBV191025P000595002019-10-08 1:58PM EDT59.500.040.000.030.00-49486.72%
ABBV191025P000600002019-09-26 9:38AM EDT60.000.970.000.030.00-434584.38%
ABBV191025P000605002019-10-02 1:04PM EDT60.500.160.000.030.00--081.25%
ABBV191025P000610002019-09-05 9:41AM EDT61.000.810.002.230.00--0184.18%
ABBV191025P000615002019-09-16 12:07AM EDT61.500.420.000.080.00-5086.72%
ABBV191025P000620002019-09-16 12:07AM EDT62.001.150.000.090.00--185.55%
ABBV191025P000625002019-10-10 11:56AM EDT62.500.040.000.040.00-18073.44%
ABBV191025P000630002019-10-07 11:14AM EDT63.000.050.010.040.00-21473.44%
ABBV191025P000635002019-09-23 10:13AM EDT63.500.300.000.040.00--3068.75%
ABBV191025P000640002019-10-08 10:10AM EDT64.000.140.000.040.00-31166.41%
ABBV191025P000645002019-10-10 3:29PM EDT64.500.050.000.040.00-52963.28%
ABBV191025P000650002019-10-18 2:57PM EDT65.000.010.000.01-0.02-66.67%122451.56%
ABBV191025P000655002019-10-11 1:10PM EDT65.500.050.000.040.00-1414258.59%
ABBV191025P000660002019-10-10 12:41PM EDT66.000.110.000.040.00-31456.25%
ABBV191025P000665002019-10-15 11:10AM EDT66.500.040.000.040.00-204053.13%
ABBV191025P000670002019-10-15 3:34PM EDT67.000.030.000.050.00-217352.34%
ABBV191025P000675002019-10-16 10:09AM EDT67.500.050.000.050.00-25050.00%
ABBV191025P000680002019-10-16 11:34AM EDT68.000.030.000.060.00-610154.69%
ABBV191025P000685002019-10-15 2:23PM EDT68.500.040.000.070.00-111053.13%
ABBV191025P000690002019-10-18 12:32PM EDT69.000.030.000.030.00-388443.36%
ABBV191025P000695002019-10-18 10:24AM EDT69.500.010.000.02-0.03-75.00%9029238.28%
ABBV191025P000700002019-10-18 12:37PM EDT70.000.010.000.02-0.02-66.67%1613235.94%
ABBV191025P000705002019-10-15 1:11PM EDT70.500.110.000.050.00-19239.06%
ABBV191025P000710002019-10-18 11:02AM EDT71.000.030.000.05-0.08-72.73%1379336.13%
ABBV191025P000715002019-10-18 1:11PM EDT71.500.050.030.07-0.02-28.57%6740535.55%
ABBV191025P000720002019-10-18 12:53PM EDT72.000.040.030.06-0.04-50.00%2511531.64%
ABBV191025P000725002019-10-18 10:12AM EDT72.500.050.050.08-0.05-50.00%1620030.47%
ABBV191025P000730002019-10-18 1:37PM EDT73.000.090.070.10-0.03-25.00%15722428.91%
ABBV191025P000735002019-10-18 2:44PM EDT73.500.100.100.13-0.10-50.00%859627.64%
ABBV191025P000740002019-10-18 3:50PM EDT74.000.130.140.18-0.20-60.61%7429726.76%
ABBV191025P000745002019-10-18 3:37PM EDT74.500.190.210.25-0.31-62.00%2978625.98%
ABBV191025P000750002019-10-18 3:56PM EDT75.000.270.300.34-0.39-59.09%1,03332825.00%
ABBV191025P000755002019-10-18 3:59PM EDT75.500.450.420.47-0.47-51.09%848824.41%
ABBV191025P000760002019-10-18 3:55PM EDT76.000.530.580.64-0.70-56.91%32726223.88%
ABBV191025P000765002019-10-18 3:59PM EDT76.500.790.780.86-0.22-21.78%2572523.54%
ABBV191025P000770002019-10-18 3:59PM EDT77.001.041.051.10+1.04+∞%1298022.36%
ABBV191025P000775002019-10-18 11:19AM EDT77.501.271.181.47-1.78-58.36%20123.68%
ABBV191025P000780002019-10-18 3:10PM EDT78.001.381.731.83-0.84-37.84%622423.44%
ABBV191025P000790002019-10-18 3:10PM EDT79.002.142.572.68+2.14+∞%34424.41%
ABBV191025P000800002019-10-18 9:40AM EDT80.004.503.253.70+0.40+9.76%1231.93%
ABBV191025P000810002019-10-18 11:43AM EDT81.004.154.254.60+4.15+∞%1030.27%
ABBV191025P000820002019-10-17 11:34AM EDT82.006.105.305.70+6.10+∞%-143.75%
ABBV191025P000850002019-10-09 12:44PM EDT85.0012.308.408.700.00--059.77%