ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191115C000425002019-10-10 2:56PM EST42.5031.9542.4543.000.00-1000.00%
ABBV191115C000450002019-10-10 2:55PM EST45.0029.4339.9540.500.00-1300.00%
ABBV191115C000475002019-10-13 11:06PM EST47.5026.970.000.000.00-3000.00%
ABBV191115C000500002019-10-10 2:56PM EST50.0024.4734.9535.500.00-3100.00%
ABBV191115C000550002019-11-08 12:07PM EST55.0030.300.000.000.00-100.00%
ABBV191115C000575002019-10-10 2:33PM EST57.5016.6527.5028.000.00-86000.00%
ABBV191115C000600002019-11-12 11:14AM EST60.0027.780.000.000.00-200.00%
ABBV191115C000625002019-10-29 8:37AM EST62.5015.850.000.000.00-500.00%
ABBV191115C000650002019-11-12 3:08PM EST65.0021.500.000.000.00-400.00%
ABBV191115C000675002019-11-11 10:29AM EST67.5017.700.000.000.00-5000.00%
ABBV191115C000680002019-11-04 9:43AM EST68.0014.600.000.000.00-100.00%
ABBV191115C000695002019-10-21 12:48PM EST69.508.450.000.000.00--00.00%
ABBV191115C000700002019-11-12 3:55PM EST70.0016.540.000.000.00-28000.00%
ABBV191115C000710002019-11-04 11:04AM EST71.0011.900.000.000.00-100.00%
ABBV191115C000715002019-10-25 9:39AM EST71.505.650.000.000.00-800.00%
ABBV191115C000720002019-11-12 10:42AM EST72.0015.750.000.000.00-200.00%
ABBV191115C000725002019-11-12 3:55PM EST72.5013.900.000.000.00-1300.00%
ABBV191115C000730002019-10-28 11:56AM EST73.005.170.000.000.00--00.00%
ABBV191115C000735002019-11-05 9:43AM EST73.509.200.000.000.00-700.00%
ABBV191115C000740002019-11-01 10:28AM EST74.007.700.000.000.00-500.00%
ABBV191115C000745002019-11-11 10:31AM EST74.5010.800.000.000.00-100.00%
ABBV191115C000750002019-11-12 3:58PM EST75.0011.550.000.000.00-53100.00%
ABBV191115C000755002019-11-08 10:30AM EST75.508.350.000.000.00-200.00%
ABBV191115C000760002019-11-08 10:29AM EST76.007.990.000.000.00-400.00%
ABBV191115C000765002019-11-11 3:09PM EST76.509.030.000.000.00-1500.00%
ABBV191115C000770002019-11-12 3:22PM EST77.009.490.000.000.00-1000.00%
ABBV191115C000775002019-11-12 3:56PM EST77.509.050.000.000.00-8300.00%
ABBV191115C000780002019-11-11 3:49PM EST78.007.550.000.000.00-1500.00%
ABBV191115C000785002019-11-11 2:45PM EST78.506.900.000.000.00-100.00%
ABBV191115C000790002019-11-12 3:01PM EST79.008.000.000.000.00-1200.00%
ABBV191115C000795002019-11-12 3:26PM EST79.506.900.000.000.00-200.00%
ABBV191115C000800002019-11-12 3:58PM EST80.006.500.000.000.00-28000.00%
ABBV191115C000805002019-11-11 3:36PM EST80.506.450.000.000.00-100.00%
ABBV191115C000810002019-11-12 1:13PM EST81.005.970.000.000.00-1900.00%
ABBV191115C000815002019-11-12 3:08PM EST81.505.150.000.000.00-1600.00%
ABBV191115C000820002019-11-12 2:24PM EST82.005.360.000.000.00-5100.00%
ABBV191115C000825002019-11-12 3:11PM EST82.504.200.000.000.00-14900.00%
ABBV191115C000830002019-11-12 3:31PM EST83.003.600.000.000.00-5900.00%
ABBV191115C000840002019-11-12 3:34PM EST84.002.650.000.000.00-26400.00%
ABBV191115C000850002019-11-12 3:59PM EST85.001.750.000.000.00-67100.00%
ABBV191115C000860002019-11-12 3:50PM EST86.001.050.000.000.00-76500.00%
ABBV191115C000870002019-11-12 3:59PM EST87.000.530.000.000.00-77003.13%
ABBV191115C000875002019-11-12 3:58PM EST87.500.350.000.000.00-1,54903.13%
ABBV191115C000880002019-11-12 3:47PM EST88.000.270.000.000.00-1,61606.25%
ABBV191115C000890002019-11-12 3:49PM EST89.000.120.000.000.00-78906.25%
ABBV191115C000900002019-11-12 3:59PM EST90.000.050.000.000.00-3,873012.50%
ABBV191115C000910002019-11-12 3:45PM EST91.000.040.000.000.00-198012.50%
ABBV191115C000925002019-10-31 2:58PM EST92.500.050.000.000.00-13025.00%
ABBV191115C000950002019-11-12 11:48AM EST95.000.020.000.000.00-19025.00%
ABBV191115C001000002019-10-11 2:56PM EST100.000.010.000.040.00-232969.53%
ABBV191115C001050002019-09-11 2:37PM EST105.000.010.000.030.00-15685.94%
ABBV191115C001100002019-08-15 8:30AM EST110.000.040.000.120.00-10123.44%
ABBV191115C001150002019-08-05 8:34AM EST115.000.020.001.270.00-220216.60%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191115P000425002019-09-27 10:46AM EST42.500.020.000.020.00-3782275.00%
ABBV191115P000450002019-09-20 9:24AM EST45.000.020.000.020.00-2314256.25%
ABBV191115P000475002019-10-21 8:58AM EST47.500.020.000.000.00-323350.00%
ABBV191115P000500002019-10-17 9:14AM EST50.000.010.000.000.00-10050.00%
ABBV191115P000550002019-11-06 11:16AM EST55.000.010.000.000.00-6050.00%
ABBV191115P000575002019-11-04 3:33PM EST57.500.010.000.000.00-10050.00%
ABBV191115P000600002019-11-07 10:15AM EST60.000.020.000.000.00-3050.00%
ABBV191115P000625002019-11-11 10:48AM EST62.500.010.000.000.00-1050.00%
ABBV191115P000650002019-11-12 10:28AM EST65.000.010.000.000.00-4050.00%
ABBV191115P000670002019-10-29 2:47PM EST67.000.080.000.000.00-4050.00%
ABBV191115P000675002019-11-12 10:29AM EST67.500.010.000.000.00-3050.00%
ABBV191115P000680002019-11-05 3:45PM EST68.000.010.000.000.00-8050.00%
ABBV191115P000690002019-11-04 9:38AM EST69.000.020.000.000.00-15050.00%
ABBV191115P000695002019-11-01 2:03PM EST69.500.050.000.000.00-4050.00%
ABBV191115P000700002019-11-12 2:28PM EST70.000.010.000.000.00-2050.00%
ABBV191115P000705002019-11-06 12:12PM EST70.500.030.000.000.00-1050.00%
ABBV191115P000710002019-11-04 9:30AM EST71.000.040.000.000.00-1050.00%
ABBV191115P000715002019-10-31 12:55PM EST71.500.190.000.000.00-12050.00%
ABBV191115P000720002019-11-08 10:59AM EST72.000.020.000.000.00-9050.00%
ABBV191115P000725002019-11-12 3:51PM EST72.500.010.000.000.00-13050.00%
ABBV191115P000730002019-11-12 3:13PM EST73.000.010.000.000.00-10050.00%
ABBV191115P000735002019-11-07 11:20AM EST73.500.020.000.000.00-1050.00%
ABBV191115P000740002019-11-12 3:13PM EST74.000.010.000.000.00-10050.00%
ABBV191115P000745002019-11-08 12:35PM EST74.500.010.000.000.00-3050.00%
ABBV191115P000750002019-11-12 2:10PM EST75.000.010.000.000.00-71050.00%
ABBV191115P000755002019-11-12 11:28AM EST75.500.010.000.000.00-8025.00%
ABBV191115P000760002019-11-08 11:36AM EST76.000.040.000.000.00-16025.00%
ABBV191115P000765002019-11-07 9:55AM EST76.500.050.000.000.00-1025.00%
ABBV191115P000770002019-11-11 12:14PM EST77.000.020.000.000.00-9025.00%
ABBV191115P000775002019-11-12 2:31PM EST77.500.010.000.000.00-13025.00%
ABBV191115P000780002019-11-08 3:35PM EST78.000.050.000.000.00-48025.00%
ABBV191115P000785002019-11-12 2:33PM EST78.500.020.000.000.00-10025.00%
ABBV191115P000790002019-11-08 12:21PM EST79.000.070.000.000.00-47025.00%
ABBV191115P000795002019-11-12 10:26AM EST79.500.020.000.000.00-3025.00%
ABBV191115P000800002019-11-12 10:39AM EST80.000.020.000.000.00-6025.00%
ABBV191115P000805002019-11-12 11:32AM EST80.500.010.000.000.00-3025.00%
ABBV191115P000810002019-11-12 12:36PM EST81.000.020.000.000.00-27012.50%
ABBV191115P000815002019-11-12 3:04PM EST81.500.040.000.000.00-23012.50%
ABBV191115P000820002019-11-12 1:27PM EST82.000.040.000.000.00-208012.50%
ABBV191115P000825002019-11-12 1:53PM EST82.500.040.000.000.00-77012.50%
ABBV191115P000830002019-11-12 3:36PM EST83.000.070.000.000.00-466012.50%
ABBV191115P000840002019-11-12 3:57PM EST84.000.120.000.000.00-34806.25%
ABBV191115P000850002019-11-12 3:59PM EST85.000.250.000.000.00-96006.25%
ABBV191115P000860002019-11-12 3:23PM EST86.000.560.000.000.00-56001.56%
ABBV191115P000870002019-11-12 3:53PM EST87.000.990.000.000.00-42500.00%
ABBV191115P000875002019-11-12 3:56PM EST87.501.320.000.000.00-34600.00%
ABBV191115P000880002019-11-12 3:20PM EST88.001.780.000.000.00-16500.00%
ABBV191115P000900002019-11-12 2:53PM EST90.003.050.000.000.00-25800.00%
ABBV191115P000920002019-11-12 11:57AM EST92.003.800.000.000.00-500.00%
ABBV191115P000925002019-11-12 11:25AM EST92.504.500.000.000.00-100.00%
ABBV191115P000950002019-10-14 9:15AM EST95.0021.150.000.000.00-500.00%
ABBV191115P001000002019-10-29 12:51PM EST100.0021.400.000.000.00-20000.00%
ABBV191115P001050002019-08-22 9:42AM EST105.0039.2532.0035.250.00-112682.13%
ABBV191115P001100002019-05-20 2:36PM EST110.0031.0533.2534.100.00--11563.09%
ABBV191115P001150002019-07-09 11:57AM EST115.0044.4048.0551.900.00-11963.67%