ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191227C000700002019-11-27 12:29PM EST70.0018.540.000.000.00--00.00%
ABBV191227C000740002019-12-13 3:35PM EST74.0014.000.000.000.00-200.00%
ABBV191227C000750002019-11-25 11:50AM EST75.0012.170.000.000.00--00.00%
ABBV191227C000755002019-12-11 3:09PM EST75.5011.300.000.000.00-100.00%
ABBV191227C000760002019-11-26 3:00PM EST76.0011.430.000.000.00-100.00%
ABBV191227C000765002019-12-16 12:06AM EST76.5011.900.000.000.00---0.00%
ABBV191227C000770002019-12-13 11:32AM EST77.0010.750.000.000.00-100.00%
ABBV191227C000775002019-12-03 2:52PM EST77.508.650.000.000.00-800.00%
ABBV191227C000780002019-12-04 12:32PM EST78.009.250.000.000.00-100.00%
ABBV191227C000785002019-11-20 3:07PM EST78.509.290.000.000.00--00.00%
ABBV191227C000790002019-11-29 12:39PM EST79.008.620.000.000.00-300.00%
ABBV191227C000795002019-12-16 12:06AM EST79.508.300.000.000.00---0.00%
ABBV191227C000800002019-12-12 3:38PM EST80.008.700.000.000.00-300.00%
ABBV191227C000805002019-11-18 12:04AM EST80.508.250.000.000.00--00.00%
ABBV191227C000815002019-11-08 9:48AM EST81.503.306.106.850.00-474740.82%
ABBV191227C000820002019-12-13 10:46AM EST82.006.300.000.000.00-100.00%
ABBV191227C000825002019-12-12 3:19PM EST82.506.070.000.000.00-100.00%
ABBV191227C000830002019-12-12 11:41AM EST83.005.600.000.000.00-100.00%
ABBV191227C000835002019-11-15 12:15PM EST83.506.430.000.000.00-90000.00%
ABBV191227C000840002019-12-12 12:32PM EST84.004.300.000.000.00-1100.00%
ABBV191227C000845002019-12-16 12:06AM EST84.503.050.000.000.00--00.00%
ABBV191227C000850002019-12-13 9:50AM EST85.003.750.000.000.00-500.00%
ABBV191227C000855002019-12-09 3:52PM EST85.502.020.000.000.00-200.00%
ABBV191227C000860002019-12-13 12:29PM EST86.002.470.000.000.00-5900.00%
ABBV191227C000865002019-12-13 3:32PM EST86.502.180.000.000.00-40000.00%
ABBV191227C000870002019-12-13 3:33PM EST87.001.830.000.000.00-25100.00%
ABBV191227C000875002019-12-13 3:46PM EST87.501.390.000.000.00-12500.00%
ABBV191227C000880002019-12-13 3:46PM EST88.001.130.000.000.00-28500.39%
ABBV191227C000890002019-12-13 3:33PM EST89.000.740.000.000.00-27501.56%
ABBV191227C000900002019-12-13 1:49PM EST90.000.400.000.000.00-10803.13%
ABBV191227C000910002019-12-12 3:40PM EST91.000.460.000.000.00-2806.25%
ABBV191227C000915002019-12-13 3:31PM EST91.500.140.000.000.00-2606.25%
ABBV191227C000920002019-12-13 3:46PM EST92.000.100.000.000.00-3206.25%
ABBV191227C000925002019-12-13 12:38PM EST92.500.070.000.000.00-506.25%
ABBV191227C000930002019-12-06 3:11PM EST93.000.090.000.000.00-606.25%
ABBV191227C000935002019-12-04 1:20PM EST93.500.080.000.000.00-206.25%
ABBV191227C000950002019-12-12 2:29PM EST95.000.050.000.000.00-90012.50%
ABBV191227C001000002019-11-19 2:24PM EST100.000.110.000.000.00--012.50%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191227P000650002019-11-18 12:04AM EST65.000.10-0.000.00--050.00%
ABBV191227P000700002019-12-09 11:02AM EST70.000.020.000.000.00-100025.00%
ABBV191227P000740002019-11-29 11:27AM EST74.000.110.000.000.00-1025.00%
ABBV191227P000750002019-12-06 1:32PM EST75.000.050.000.000.00-50025.00%
ABBV191227P000755002019-12-03 10:26AM EST75.500.140.000.000.00--025.00%
ABBV191227P000760002019-12-05 2:50PM EST76.000.120.000.000.00-20025.00%
ABBV191227P000765002019-12-05 2:57PM EST76.500.120.000.000.00-10012.50%
ABBV191227P000770002019-12-13 3:59PM EST77.000.030.000.000.00-1012.50%
ABBV191227P000775002019-12-03 2:31PM EST77.500.210.000.000.00-2012.50%
ABBV191227P000780002019-12-02 11:33AM EST78.000.170.000.000.00-2012.50%
ABBV191227P000790002019-12-10 10:35AM EST79.000.080.000.000.00-6012.50%
ABBV191227P000795002019-12-11 2:57PM EST79.500.090.000.000.00-3012.50%
ABBV191227P000800002019-12-13 1:41PM EST80.000.060.000.000.00-1012.50%
ABBV191227P000805002019-12-04 2:18PM EST80.500.270.000.000.00-2012.50%
ABBV191227P000810002019-12-13 3:51PM EST81.000.070.000.000.00-3012.50%
ABBV191227P000815002019-12-06 12:05PM EST81.500.130.000.000.00-1012.50%
ABBV191227P000820002019-12-13 12:55PM EST82.000.120.000.000.00-4012.50%
ABBV191227P000825002019-12-13 1:58PM EST82.500.110.000.000.00-1206.25%
ABBV191227P000830002019-12-13 3:21PM EST83.000.150.000.000.00-206.25%
ABBV191227P000835002019-12-13 2:52PM EST83.500.170.000.000.00-1106.25%
ABBV191227P000840002019-12-13 3:34PM EST84.000.210.000.000.00-7706.25%
ABBV191227P000845002019-12-13 3:51PM EST84.500.260.000.000.00-1006.25%
ABBV191227P000850002019-12-13 9:33AM EST85.000.360.000.000.00-406.25%
ABBV191227P000855002019-12-13 11:58AM EST85.500.510.000.000.00-3403.13%
ABBV191227P000860002019-12-13 3:21PM EST86.000.500.000.000.00-7403.13%
ABBV191227P000865002019-12-13 12:36PM EST86.500.700.000.000.00-4303.13%
ABBV191227P000870002019-12-13 3:27PM EST87.000.770.000.000.00-1601.56%
ABBV191227P000875002019-12-13 2:27PM EST87.500.930.000.000.00-2200.78%
ABBV191227P000880002019-12-13 3:40PM EST88.001.180.000.000.00-2300.00%
ABBV191227P000890002019-12-13 9:46AM EST89.001.690.000.000.00-500.00%
ABBV191227P000900002019-12-13 12:00PM EST90.002.590.000.000.00-2900.00%
ABBV191227P000910002019-12-12 3:10PM EST91.002.890.000.000.00-1600.00%
ABBV191227P000915002019-12-12 3:13PM EST91.503.400.000.000.00-100.00%
ABBV191227P000920002019-11-26 12:13PM EST92.004.400.000.000.00-1600.00%
ABBV191227P000925002019-11-25 12:28PM EST92.505.850.000.000.00--00.00%
ABBV191227P000930002019-12-02 10:57AM EST93.005.600.000.000.00--00.00%
ABBV191227P000950002019-12-13 9:52AM EST95.006.600.000.000.00-1100.00%
ABBV191227P001000002019-12-16 12:07AM EST100.0012.450.000.000.00--00.00%