ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191129C000670002019-10-15 8:55AM EST67.0010.1019.4520.000.00-1259.18%
ABBV191129C000685002019-10-31 1:02PM EST68.5010.7317.9518.500.00-25054.69%
ABBV191129C000695002019-11-08 10:40AM EST69.5014.5516.9517.550.00-2254.49%
ABBV191129C000700002019-11-08 3:48PM EST70.0015.2716.4517.000.00-15550.39%
ABBV191129C000705002019-10-16 8:49AM EST70.505.4015.9516.550.00-517551.56%
ABBV191129C000715002019-10-22 9:22AM EST71.507.7514.9515.550.00-1565.33%
ABBV191129C000720002019-11-12 11:52AM EST72.0016.2414.4515.050.00-242763.48%
ABBV191129C000725002019-11-01 10:18AM EST72.509.7714.0014.500.00-11359.62%
ABBV191129C000730002019-11-04 1:57PM EST73.0010.5013.5014.000.00-53457.81%
ABBV191129C000735002019-10-23 12:06PM EST73.505.2012.9513.500.00-92856.06%
ABBV191129C000740002019-11-12 11:46AM EST74.0014.1512.5013.100.00-2857.91%
ABBV191129C000745002019-11-01 9:13AM EST74.506.8012.0012.550.00-83454.30%
ABBV191129C000750002019-11-13 9:46AM EST75.0011.5411.4512.05-1.36-10.54%106352.44%
ABBV191129C000755002019-11-04 1:11PM EST75.508.0210.9511.550.00-53350.64%
ABBV191129C000760002019-11-13 10:46AM EST76.0011.0710.5011.00+0.46+4.34%65447.07%
ABBV191129C000765002019-11-07 11:33AM EST76.505.1910.0010.700.00-43451.56%
ABBV191129C000770002019-11-12 12:24PM EST77.0011.309.5010.050.00-18045.12%
ABBV191129C000775002019-11-12 2:43PM EST77.509.809.009.550.00-1013143.31%
ABBV191129C000780002019-11-12 9:43AM EST78.008.708.559.100.00-216542.97%
ABBV191129C000785002019-11-12 11:24AM EST78.509.808.108.600.00-48341.07%
ABBV191129C000790002019-11-11 3:38PM EST79.006.657.558.200.00-69841.80%
ABBV191129C000795002019-11-13 11:58AM EST79.507.757.007.45+4.63+148.40%36132.96%
ABBV191129C000800002019-11-12 3:07PM EST80.006.886.756.950.00-1830431.20%
ABBV191129C000805002019-11-13 3:24PM EST80.506.456.306.45-0.23-3.44%1325529.40%
ABBV191129C000815002019-11-12 11:46AM EST81.506.805.355.500.00-743327.10%
ABBV191129C000825002019-11-13 1:57PM EST82.504.754.454.60-0.36-7.05%2153925.59%
ABBV191129C000830002019-11-13 3:33PM EST83.004.004.004.15-0.65-13.98%1437124.56%
ABBV191129C000835002019-11-12 3:08PM EST83.503.653.503.750.00-212324.34%
ABBV191129C000840002019-11-13 2:36PM EST84.003.353.153.30+0.15+4.69%65022.97%
ABBV191129C000850002019-11-13 3:24PM EST85.002.522.422.50+0.11+4.56%1321121.31%
ABBV191129C000860002019-11-13 2:46PM EST86.001.881.761.83+0.03+1.62%625120.48%
ABBV191129C000865002019-11-13 2:27PM EST86.501.541.451.54+0.02+1.32%995420.17%
ABBV191129C000870002019-11-13 3:44PM EST87.001.241.221.27-0.08-6.06%357419.78%
ABBV191129C000880002019-11-13 3:46PM EST88.000.850.790.840.00-1288719.34%
ABBV191129C000900002019-11-13 3:59PM EST90.000.310.290.32-0.05-13.89%54280918.97%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191129P000550002019-11-01 11:08AM EST55.000.020.000.030.00-1182.03%
ABBV191129P000600002019-10-14 11:50AM EST60.000.200.000.030.00-101367.19%
ABBV191129P000650002019-10-24 1:46PM EST65.000.190.000.040.00-121355.86%
ABBV191129P000665002019-10-29 10:42AM EST66.500.140.010.050.00--354.69%
ABBV191129P000675002019-10-13 11:07PM EST67.500.780.000.050.00--350.78%
ABBV191129P000680002019-11-04 12:59PM EST68.000.040.000.050.00-32054.10%
ABBV191129P000685002019-10-14 2:06PM EST68.500.440.000.060.00--1054.10%
ABBV191129P000690002019-11-12 9:39AM EST69.000.020.000.060.00-1352.73%
ABBV191129P000695002019-10-22 11:38AM EST69.500.350.000.070.00-1252.34%
ABBV191129P000700002019-11-05 9:31AM EST70.000.370.000.040.00-15946.88%
ABBV191129P000705002019-11-12 11:42AM EST70.500.040.000.080.00-6650.59%
ABBV191129P000710002019-11-07 3:21PM EST71.000.050.010.090.00-2650.00%
ABBV191129P000715002019-11-04 11:46AM EST71.500.060.000.100.00-21549.41%
ABBV191129P000720002019-11-12 9:30AM EST72.000.080.000.110.00-13648.63%
ABBV191129P000725002019-11-11 1:12PM EST72.500.120.000.110.00-11647.17%
ABBV191129P000730002019-11-01 2:01PM EST73.000.190.000.130.00-201247.07%
ABBV191129P000735002019-11-01 9:56AM EST73.500.100.000.140.00-101946.19%
ABBV191129P000740002019-11-12 3:43PM EST74.000.010.000.150.00-52445.22%
ABBV191129P000745002019-11-01 11:57AM EST74.500.280.000.160.00-150544.24%
ABBV191129P000750002019-11-13 12:58PM EST75.000.050.000.14-0.08-61.54%39541.50%
ABBV191129P000755002019-11-01 2:49PM EST75.500.300.000.180.00-212242.09%
ABBV191129P000760002019-11-13 9:31AM EST76.000.160.000.19-0.11-40.74%12740.92%
ABBV191129P000765002019-11-06 12:12PM EST76.500.400.000.190.00-6939.36%
ABBV191129P000770002019-11-12 3:43PM EST77.000.190.020.210.00-54738.57%
ABBV191129P000775002019-11-12 10:40AM EST77.500.070.050.220.00-156237.31%
ABBV191129P000780002019-11-12 11:27AM EST78.000.150.010.230.00-1539136.04%
ABBV191129P000785002019-11-13 2:47PM EST78.500.080.040.19-0.17-68.00%11132.81%
ABBV191129P000790002019-11-12 10:55AM EST79.000.120.060.130.00-2262128.57%
ABBV191129P000795002019-11-11 2:56PM EST79.500.190.070.130.00-11127.05%
ABBV191129P000800002019-11-13 11:40AM EST80.000.120.100.14+0.01+9.09%1213625.88%
ABBV191129P000805002019-11-13 12:06PM EST80.500.150.110.17-0.01-6.25%348525.49%
ABBV191129P000815002019-11-08 3:51PM EST81.500.460.170.230.00-233224.12%
ABBV191129P000825002019-11-13 12:07PM EST82.500.270.250.31+0.04+17.39%341922.61%
ABBV191129P000830002019-11-13 9:57AM EST83.000.390.320.36+0.13+50.00%21721.88%
ABBV191129P000835002019-11-13 9:46AM EST83.500.510.400.44+0.11+27.50%51321.49%
ABBV191129P000840002019-11-13 3:59PM EST84.000.510.490.52+0.03+6.25%1612320.85%
ABBV191129P000850002019-11-13 3:25PM EST85.000.730.710.76-0.12-14.12%457120.09%
ABBV191129P000860002019-11-13 2:58PM EST86.001.071.051.09-0.21-16.41%2122219.36%
ABBV191129P000870002019-11-13 1:51PM EST87.001.471.501.54-0.21-12.50%76118.80%