ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191213C000700002019-12-06 3:04PM EST70.0016.990.000.000.00-200.00%
ABBV191213C000720002019-12-02 10:56AM EST72.0015.580.000.000.00-100.00%
ABBV191213C000730002019-12-05 3:33PM EST73.0013.780.000.000.00--00.00%
ABBV191213C000745002019-12-04 2:33PM EST74.5012.700.000.000.00--00.00%
ABBV191213C000750002019-11-08 3:57PM EST75.0010.600.000.000.00-100.00%
ABBV191213C000755002019-11-01 1:36PM EST75.506.3311.0012.050.00-1159.77%
ABBV191213C000760002019-11-26 10:02AM EST76.0011.820.000.000.00-500.00%
ABBV191213C000765002019-12-05 10:20AM EST76.5010.150.000.000.00-100.00%
ABBV191213C000770002019-11-27 10:38AM EST77.0010.970.000.000.00-100.00%
ABBV191213C000775002019-12-06 11:59AM EST77.509.950.000.000.00-400.00%
ABBV191213C000780002019-12-04 1:36PM EST78.009.170.000.000.00-100.00%
ABBV191213C000785002019-12-03 10:00AM EST78.507.550.000.000.00-200.00%
ABBV191213C000790002019-12-05 10:28AM EST79.007.800.000.000.00-1000.00%
ABBV191213C000795002019-12-02 2:05PM EST79.507.990.000.000.00-100.00%
ABBV191213C000800002019-12-05 9:46AM EST80.007.390.000.000.00-200.00%
ABBV191213C000805002019-11-25 12:28PM EST80.506.700.000.000.00-100.00%
ABBV191213C000810002019-12-06 11:20AM EST81.006.480.000.000.00-200.00%
ABBV191213C000815002019-12-04 10:54AM EST81.505.470.000.000.00-700.00%
ABBV191213C000820002019-12-06 2:28PM EST82.005.250.000.000.00-100.00%
ABBV191213C000825002019-12-05 3:04PM EST82.504.350.000.000.00-100.00%
ABBV191213C000830002019-12-06 12:15PM EST83.004.400.000.000.00-4000.00%
ABBV191213C000835002019-12-06 10:47AM EST83.503.900.000.000.00-100.00%
ABBV191213C000840002019-12-05 1:37PM EST84.003.250.000.000.00-1700.00%
ABBV191213C000845002019-12-06 1:59PM EST84.503.050.000.000.00-1300.00%
ABBV191213C000850002019-12-06 1:32PM EST85.002.730.000.000.00-3100.00%
ABBV191213C000855002019-12-06 1:45PM EST85.502.170.000.000.00-500.00%
ABBV191213C000860002019-12-06 3:40PM EST86.001.520.000.000.00-1800.00%
ABBV191213C000865002019-12-06 3:36PM EST86.501.190.000.000.00-29600.00%
ABBV191213C000870002019-12-06 3:58PM EST87.000.900.000.000.00-29800.10%
ABBV191213C000880002019-12-06 3:52PM EST88.000.460.000.000.00-1,13503.13%
ABBV191213C000890002019-12-06 3:56PM EST89.000.210.000.000.00-28406.25%
ABBV191213C000900002019-12-06 3:59PM EST90.000.090.000.000.00-71606.25%
ABBV191213C000910002019-12-06 3:29PM EST91.000.040.000.000.00-96012.50%
ABBV191213C000915002019-12-06 1:52PM EST91.500.040.000.000.00-13012.50%
ABBV191213C000920002019-12-03 3:01PM EST92.000.040.000.000.00-26012.50%
ABBV191213C000925002019-11-29 11:34AM EST92.500.140.000.000.00-1012.50%
ABBV191213C000930002019-12-06 10:54AM EST93.000.020.000.000.00-10012.50%
ABBV191213C000935002019-12-06 11:11AM EST93.500.020.000.000.00-10012.50%
ABBV191213C000950002019-11-26 1:01PM EST95.000.050.000.000.00-4025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191213P000700002019-12-06 1:05PM EST70.000.020.000.000.00-4050.00%
ABBV191213P000720002019-11-06 3:51PM EST72.000.050.000.050.00-111270.31%
ABBV191213P000725002019-11-05 9:31AM EST72.500.200.000.050.00--1068.36%
ABBV191213P000730002019-12-06 10:01AM EST73.000.020.000.000.00-6025.00%
ABBV191213P000735002019-11-04 1:10PM EST73.500.250.000.060.00-1165.63%
ABBV191213P000745002019-11-26 12:10PM EST74.500.040.000.000.00-6025.00%
ABBV191213P000750002019-12-06 12:39PM EST75.000.010.000.000.00-2025.00%
ABBV191213P000755002019-11-08 10:27AM EST75.500.250.000.000.00-5025.00%
ABBV191213P000770002019-12-03 10:40AM EST77.000.040.000.000.00-5025.00%
ABBV191213P000775002019-12-05 3:05PM EST77.500.010.000.000.00-2025.00%
ABBV191213P000780002019-12-04 10:05AM EST78.000.020.000.000.00-4025.00%
ABBV191213P000785002019-11-22 1:04PM EST78.500.220.000.000.00-2025.00%
ABBV191213P000790002019-11-20 3:05PM EST79.000.270.000.000.00-10025.00%
ABBV191213P000795002019-12-06 2:19PM EST79.500.030.000.000.00-1025.00%
ABBV191213P000800002019-12-06 11:20AM EST80.000.020.000.000.00-8012.50%
ABBV191213P000805002019-12-06 3:27PM EST80.500.040.000.000.00-4012.50%
ABBV191213P000810002019-12-06 2:31PM EST81.000.050.000.000.00-8012.50%
ABBV191213P000815002019-12-06 2:51PM EST81.500.060.000.000.00-1012.50%
ABBV191213P000820002019-12-06 2:03PM EST82.000.070.000.000.00-14012.50%
ABBV191213P000825002019-12-06 3:33PM EST82.500.080.000.000.00-5012.50%
ABBV191213P000830002019-12-06 3:48PM EST83.000.110.000.000.00-2012.50%
ABBV191213P000835002019-12-06 3:19PM EST83.500.130.000.000.00-4012.50%
ABBV191213P000840002019-12-06 10:26AM EST84.000.160.000.000.00-806.25%
ABBV191213P000845002019-12-06 3:59PM EST84.500.250.000.000.00-2506.25%
ABBV191213P000850002019-12-06 3:48PM EST85.000.300.000.000.00-7606.25%
ABBV191213P000855002019-12-06 3:59PM EST85.500.410.000.000.00-14403.13%
ABBV191213P000860002019-12-06 3:51PM EST86.000.530.000.000.00-25703.13%
ABBV191213P000865002019-12-06 3:58PM EST86.500.680.000.000.00-25901.56%
ABBV191213P000870002019-12-06 3:59PM EST87.000.890.000.000.00-16600.00%
ABBV191213P000880002019-12-06 3:16PM EST88.001.440.000.000.00-7900.00%
ABBV191213P000890002019-12-06 3:25PM EST89.002.230.000.000.00-3000.00%
ABBV191213P000900002019-12-06 3:30PM EST90.003.100.000.000.00-5000.00%
ABBV191213P000910002019-12-05 9:32AM EST91.004.150.000.000.00-200.00%
ABBV191213P000915002019-12-06 10:04AM EST91.504.300.000.000.00-100.00%
ABBV191213P000920002019-12-02 9:35AM EST92.005.400.000.000.00-300.00%
ABBV191213P000930002019-12-03 11:29AM EST93.006.650.000.000.00--00.00%
ABBV191213P000970002019-12-05 10:09AM EST97.0010.500.000.000.00--00.00%