ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200515C000500002019-11-04 10:37AM EST50.0033.2038.5039.100.00-3048.93%
ABBV200515C000550002019-11-01 11:26AM EST55.0026.5033.5034.150.00-6042.80%
ABBV200515C000600002019-11-11 9:52AM EST60.0024.9528.5529.300.00-7038.38%
ABBV200515C000625002019-11-07 2:58PM EST62.5019.8426.1026.950.00-5036.94%
ABBV200515C000650002019-11-07 10:10AM EST65.0018.0023.6524.400.00-6033.11%
ABBV200515C000675002019-11-06 11:09AM EST67.5014.1021.2522.200.00-9032.86%
ABBV200515C000700002019-11-15 3:59PM EST70.0019.0518.8520.00+0.75+4.10%6032.00%
ABBV200515C000725002019-11-15 3:58PM EST72.5016.8016.7517.20+0.76+4.74%6026.32%
ABBV200515C000750002019-11-15 2:59PM EST75.0015.0614.4014.95+1.45+10.65%4024.88%
ABBV200515C000775002019-11-15 2:59PM EST77.5013.0012.4013.00+2.10+19.27%10024.85%
ABBV200515C000800002019-11-15 10:56AM EST80.0010.7510.6011.10+0.75+7.50%13024.35%
ABBV200515C000825002019-11-15 3:57PM EST82.509.108.859.35+1.00+12.35%61023.91%
ABBV200515C000850002019-11-15 3:00PM EST85.007.667.307.60+1.20+18.58%946022.85%
ABBV200515C000875002019-11-15 3:00PM EST87.506.255.756.35+0.80+14.68%56023.20%
ABBV200515C000900002019-11-15 3:40PM EST90.004.834.705.10+0.38+8.54%107022.85%
ABBV200515C000925002019-11-15 3:58PM EST92.503.753.654.10+0.25+7.14%151022.82%
ABBV200515C000950002019-11-15 3:10PM EST95.003.052.813.25+0.37+13.81%236022.76%
ABBV200515C001000002019-11-15 2:53PM EST100.001.721.431.86+0.17+10.97%54022.10%
ABBV200515C001050002019-11-15 2:40PM EST105.000.950.841.000.00-12021.63%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200515P000425002019-11-08 1:19PM EST42.500.050.000.100.00-3047.27%
ABBV200515P000450002019-11-08 1:12PM EST45.000.140.000.120.00-1045.02%
ABBV200515P000475002019-11-06 3:15PM EST47.500.220.120.160.00-1043.65%
ABBV200515P000500002019-11-01 2:55PM EST50.000.300.000.210.00-11042.24%
ABBV200515P000550002019-11-14 3:50PM EST55.000.330.260.360.00-5039.75%
ABBV200515P000600002019-11-15 11:32AM EST60.000.500.470.53-0.05-9.09%14036.38%
ABBV200515P000625002019-11-14 10:07AM EST62.500.750.590.670.00-18035.16%
ABBV200515P000650002019-11-15 11:55AM EST65.000.750.720.84-0.19-20.21%2033.91%
ABBV200515P000675002019-11-15 10:05AM EST67.501.020.971.05-0.10-8.93%12032.70%
ABBV200515P000700002019-11-15 1:22PM EST70.001.251.141.42-0.25-16.67%92032.41%
ABBV200515P000725002019-11-15 2:06PM EST72.501.551.501.67-0.23-12.92%7030.71%
ABBV200515P000750002019-11-15 3:33PM EST75.002.101.922.11-0.40-16.00%70029.91%
ABBV200515P000775002019-11-15 11:13AM EST77.502.562.502.85-0.55-17.68%1030.21%
ABBV200515P000800002019-11-15 3:25PM EST80.003.303.203.35-0.70-17.50%9028.69%
ABBV200515P000825002019-11-15 2:25PM EST82.503.954.004.20-0.65-14.13%8028.33%
ABBV200515P000850002019-11-15 3:41PM EST85.005.105.005.20-0.90-15.00%7028.04%
ABBV200515P000875002019-11-15 2:51PM EST87.506.156.106.35-0.95-13.38%84027.80%
ABBV200515P000900002019-11-12 1:21PM EST90.007.507.507.70-0.55-6.83%1027.77%
ABBV200515P000950002019-11-15 12:50PM EST95.0010.4010.6010.95-1.85-15.10%3028.33%
ABBV200515P001000002019-11-13 3:31PM EST100.0016.1514.4014.750.00-5029.30%