ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200117C000425002019-11-20 12:00PM EST42.5045.3544.3045.25+6.50+16.73%32179.30%
ABBV200117C000450002019-11-12 3:20PM EST45.0041.6041.8042.700.00-1669.53%
ABBV200117C000475002019-11-13 1:44PM EST47.5039.5539.3540.300.00-1373.05%
ABBV200117C000500002019-11-18 11:39AM EST50.0039.3036.8537.750.00-57565.23%
ABBV200117C000550002019-11-15 10:23AM EST55.0033.7531.8032.900.00-33458.79%
ABBV200117C000575002019-10-11 11:09AM EST57.5017.1830.9531.700.00-1091.70%
ABBV200117C000600002019-11-19 11:58AM EST60.0029.5026.8027.850.00-149965.67%
ABBV200117C000625002019-11-18 11:57AM EST62.5026.7024.3025.350.00-436759.86%
ABBV200117C000650002019-11-19 2:52PM EST65.0024.4122.0022.800.00-171,67653.13%
ABBV200117C000675002019-11-20 3:11PM EST67.5020.1019.6020.40-2.54-11.22%83,40649.66%
ABBV200117C000700002019-11-20 12:19PM EST70.0017.5217.1518.20-1.88-9.69%375,01549.07%
ABBV200117C000725002019-11-20 1:12PM EST72.5015.0014.9015.70-2.10-12.28%2086,45443.31%
ABBV200117C000750002019-11-20 3:38PM EST75.0012.6012.4013.30-1.95-13.40%11715,08138.89%
ABBV200117C000775002019-11-20 3:33PM EST77.5010.3310.1010.60-1.87-15.33%1456,43130.74%
ABBV200117C000800002019-11-20 3:38PM EST80.008.158.108.45-2.20-21.26%10714,46128.74%
ABBV200117C000825002019-11-20 1:54PM EST82.506.156.056.60-1.72-21.86%484,94628.15%
ABBV200117C000850002019-11-20 3:55PM EST85.004.504.404.75-1.35-23.08%1617,24325.88%
ABBV200117C000875002019-11-20 3:56PM EST87.503.103.003.20-1.15-27.06%3275,74824.11%
ABBV200117C000900002019-11-20 3:50PM EST90.001.901.902.00-0.89-31.90%7994,37622.77%
ABBV200117C000925002019-11-20 3:58PM EST92.501.171.121.21-0.60-33.90%5755,61622.29%
ABBV200117C000950002019-11-20 3:28PM EST95.000.620.620.70-0.39-38.61%6257,80922.07%
ABBV200117C000975002019-11-20 2:48PM EST97.500.350.260.43-0.21-37.50%2852,07022.61%
ABBV200117C001000002019-11-20 3:30PM EST100.000.160.180.22-0.14-46.67%6447,46322.27%
ABBV200117C001050002019-11-20 2:10PM EST105.000.080.060.130.00-91,61025.49%
ABBV200117C001100002019-11-20 10:15AM EST110.000.050.010.07+0.02+66.67%21,37527.74%
ABBV200117C001150002019-11-20 3:58PM EST115.000.030.030.05-0.01-25.00%289230.66%
ABBV200117C001200002019-11-20 3:58PM EST120.000.030.020.040.00-1511,66833.59%
ABBV200117C001250002019-07-30 11:23AM EST125.000.020.000.080.00-750840.82%
ABBV200117C001300002019-11-14 11:50AM EST130.000.010.000.040.00-21,66440.82%
ABBV200117C001350002019-06-13 10:42AM EST135.000.050.000.040.00-2117144.14%
ABBV200117C001400002019-07-31 10:30AM EST140.000.010.000.030.00-2241345.70%
ABBV200117C001450002019-10-29 8:39AM EST145.000.020.000.030.00-238248.83%
ABBV200117C001500002019-06-07 9:56AM EST150.000.010.000.050.00-30052650.39%
ABBV200117C001550002019-06-09 11:09PM EST155.000.330.000.030.00-016050.78%
ABBV200117C001600002019-06-09 11:09PM EST160.000.050.000.030.00-110153.13%
ABBV200117C001650002019-06-09 11:09PM EST165.000.180.000.030.00-03055.47%
ABBV200117C001700002019-06-09 11:09PM EST170.000.170.000.030.00-02357.81%
ABBV200117C001750002019-06-09 11:09PM EST175.000.130.000.030.00-04360.16%
ABBV200117C001800002019-08-16 9:12AM EST180.000.010.000.030.00-1011961.72%
ABBV200117C001850002019-08-28 8:36AM EST185.000.020.000.030.00-21064.06%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200117P000425002019-10-29 2:17PM EST42.500.020.000.040.00-397067.97%
ABBV200117P000450002019-11-12 1:50PM EST45.000.020.010.020.00-61,69160.94%
ABBV200117P000475002019-11-19 1:29PM EST47.500.010.000.050.00-31,78559.38%
ABBV200117P000500002019-11-20 10:30AM EST50.000.020.010.020.00-12,38951.56%
ABBV200117P000550002019-11-20 2:06PM EST55.000.090.030.05+0.04+80.00%284,59850.20%
ABBV200117P000575002019-11-15 1:14PM EST57.500.040.030.150.00-12,03453.81%
ABBV200117P000600002019-11-20 3:57PM EST60.000.080.050.08+0.02+33.33%629,92444.43%
ABBV200117P000625002019-11-19 11:08AM EST62.500.080.050.120.00-21,30942.77%
ABBV200117P000650002019-11-20 3:47PM EST65.000.160.120.28+0.04+33.33%8513,33744.82%
ABBV200117P000675002019-11-20 3:14PM EST67.500.190.180.28+0.04+26.67%135,69440.04%
ABBV200117P000700002019-11-20 12:58PM EST70.000.270.260.37+0.06+28.57%419,29437.60%
ABBV200117P000725002019-11-20 3:48PM EST72.500.420.310.51+0.18+75.00%242,92035.57%
ABBV200117P000750002019-11-20 3:51PM EST75.000.610.540.63+0.16+35.56%577,33732.47%
ABBV200117P000775002019-11-20 3:48PM EST77.500.890.840.90+0.27+43.55%574,10030.74%
ABBV200117P000800002019-11-20 3:58PM EST80.001.281.201.33+0.33+34.74%945,49629.54%
ABBV200117P000825002019-11-20 3:37PM EST82.501.951.851.95+0.60+44.44%1832,80528.58%
ABBV200117P000850002019-11-20 3:20PM EST85.002.732.712.84+0.76+38.58%6603,24728.06%
ABBV200117P000875002019-11-20 3:15PM EST87.503.803.854.10+0.81+27.09%811,64128.44%
ABBV200117P000900002019-11-20 3:57PM EST90.005.425.355.65+1.37+33.83%262,34629.11%
ABBV200117P000925002019-11-20 11:09AM EST92.506.806.707.70+1.11+19.51%91,15032.02%
ABBV200117P000950002019-11-20 1:33PM EST95.009.659.159.50+2.20+29.53%131,46131.68%
ABBV200117P000975002019-11-18 9:40AM EST97.509.8011.1512.250.00-231,26838.72%
ABBV200117P001000002019-11-19 10:23AM EST100.0011.2013.3514.550.00-867141.38%
ABBV200117P001050002019-11-20 2:50PM EST105.0018.7518.2519.35+2.35+14.33%112147.41%
ABBV200117P001100002019-11-19 2:22PM EST110.0021.8023.4024.250.00-320853.42%
ABBV200117P001150002019-11-19 11:01AM EST115.0026.2528.3029.100.00-114352.44%
ABBV200117P001200002019-11-15 10:06AM EST120.0032.5033.1534.150.00-310557.23%
ABBV200117P001250002019-11-20 1:25PM EST125.0039.0538.2039.15+1.30+3.44%25162.84%
ABBV200117P001300002019-06-09 11:10PM EST130.0047.2558.9059.250.00-025201.25%
ABBV200117P001350002019-11-18 12:22PM EST135.0046.5048.2049.100.00-11071.85%
ABBV200117P001400002019-11-19 10:27AM EST140.0050.6553.1054.050.00-28974.71%
ABBV200117P001450002019-11-15 3:03PM EST145.0056.7058.1059.050.00-63778.78%
ABBV200117P001500002019-11-18 9:56AM EST150.0061.8563.1564.000.00-22382.67%
ABBV200117P001550002019-06-09 11:10PM EST155.0063.2083.6084.050.00-02228.46%
ABBV200117P001650002019-11-11 10:30AM EST165.0080.3578.0579.000.00-1392.14%
ABBV200117P001700002019-11-19 10:01AM EST170.0080.4083.0083.950.00-3794.14%
ABBV200117P001800002019-11-18 12:05AM EST180.0094.0093.0093.950.00--1100.20%
ABBV200117P001850002019-07-16 9:48AM EST185.00115.05121.00121.850.00-10310.41%