ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200221C000425002019-11-19 3:20PM EST42.5047.100.000.000.00-300.00%
ABBV200221C000450002019-11-19 3:31PM EST45.0044.650.000.000.00-200.00%
ABBV200221C000475002019-11-19 2:24PM EST47.5041.750.000.000.00-200.00%
ABBV200221C000500002019-11-13 11:03AM EST50.0037.000.000.000.00-100.00%
ABBV200221C000550002019-11-08 12:23PM EST55.0030.100.000.000.00-100.00%
ABBV200221C000575002019-10-10 2:34PM EST57.5016.8527.6028.350.00-1000.00%
ABBV200221C000600002019-11-01 10:09AM EST60.0022.300.000.000.00-600.00%
ABBV200221C000625002019-11-20 11:54AM EST62.5025.250.000.00-2.45-8.84%100.00%
ABBV200221C000650002019-11-19 10:36AM EST65.0025.250.000.000.00-100.00%
ABBV200221C000675002019-11-15 1:08PM EST67.5021.710.000.000.00-400.00%
ABBV200221C000700002019-11-19 11:31AM EST70.0019.500.000.000.00-100.00%
ABBV200221C000725002019-11-20 9:31AM EST72.5016.120.000.00-0.76-4.50%100.00%
ABBV200221C000750002019-11-20 3:58PM EST75.0012.950.000.00-1.76-11.96%300.00%
ABBV200221C000775002019-11-20 3:33PM EST77.5010.740.000.00-1.76-14.08%2200.00%
ABBV200221C000800002019-11-20 3:07PM EST80.008.940.000.00-1.43-13.79%1800.00%
ABBV200221C000825002019-11-20 2:08PM EST82.506.880.000.00-1.76-20.37%1300.00%
ABBV200221C000850002019-11-20 3:32PM EST85.005.240.000.00-1.36-20.61%10400.00%
ABBV200221C000875002019-11-20 3:39PM EST87.503.860.000.00-1.14-22.80%21900.20%
ABBV200221C000900002019-11-20 3:47PM EST90.002.750.000.00-1.05-27.63%36701.56%
ABBV200221C000925002019-11-20 3:28PM EST92.501.910.000.00-0.84-30.55%11003.13%
ABBV200221C000950002019-11-20 3:30PM EST95.001.250.000.00-0.59-32.07%10203.13%
ABBV200221C001000002019-11-20 3:57PM EST100.000.530.000.00-0.25-32.05%8506.25%
ABBV200221C001050002019-11-20 10:43AM EST105.000.250.000.00-0.08-24.24%7206.25%
ABBV200221C001100002019-11-20 9:34AM EST110.000.090.000.00-0.03-25.00%40012.50%
ABBV200221C001150002019-11-20 11:56AM EST115.000.050.000.00+0.01+25.00%161012.50%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200221P000425002019-11-01 10:16AM EST42.500.050.000.000.00-3025.00%
ABBV200221P000450002019-11-01 8:33AM EST45.000.050.000.000.00-3025.00%
ABBV200221P000475002019-11-12 2:46PM EST47.500.010.000.000.00-10025.00%
ABBV200221P000500002019-11-15 10:42AM EST50.000.040.000.000.00-1025.00%
ABBV200221P000550002019-11-18 3:06PM EST55.000.060.040.000.00-13025.00%
ABBV200221P000575002019-11-18 3:06PM EST57.500.100.000.000.00-5012.50%
ABBV200221P000600002019-11-19 10:11AM EST60.000.180.000.00+0.08+80.00%1012.50%
ABBV200221P000625002019-11-20 9:41AM EST62.500.200.000.00+0.07+53.85%21012.50%
ABBV200221P000650002019-11-20 1:17PM EST65.000.390.000.00+0.13+50.00%73012.50%
ABBV200221P000675002019-11-20 9:52AM EST67.500.400.000.00+0.03+8.11%91012.50%
ABBV200221P000700002019-11-20 2:32PM EST70.000.650.000.00+0.15+30.00%63012.50%
ABBV200221P000725002019-11-20 12:24PM EST72.500.850.000.00+0.22+34.92%1206.25%
ABBV200221P000750002019-11-20 3:43PM EST75.001.200.000.00+0.31+34.83%49006.25%
ABBV200221P000775002019-11-20 3:54PM EST77.501.640.000.00+0.35+27.13%7506.25%
ABBV200221P000800002019-11-20 3:53PM EST80.002.200.000.00+0.48+27.91%5803.13%
ABBV200221P000825002019-11-20 3:25PM EST82.502.940.000.00+0.61+26.18%1703.13%
ABBV200221P000850002019-11-20 2:59PM EST85.003.880.000.00+0.73+23.17%2801.56%
ABBV200221P000875002019-11-20 2:27PM EST87.505.060.000.00+1.11+28.10%7600.00%
ABBV200221P000900002019-11-20 10:18AM EST90.005.850.000.00+0.70+13.59%300.00%
ABBV200221P000925002019-11-20 9:34AM EST92.507.170.000.00+0.52+7.82%100.00%
ABBV200221P000950002019-11-20 9:41AM EST95.009.250.000.00+0.75+8.82%700.00%
ABBV200221P001000002019-11-20 2:10PM EST100.0014.200.000.00+1.80+14.52%2500.00%
ABBV200221P001050002019-11-20 9:32AM EST105.0018.550.000.00+1.55+9.12%1300.00%
ABBV200221P001100002019-11-19 3:58PM EST110.0021.850.000.000.00-2700.00%
ABBV200221P001150002019-11-19 3:59PM EST115.0026.750.000.000.00-400.00%