ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200619C000350002019-10-10 2:37PM EST35.0039.2550.0550.650.00-310.00%
ABBV200619C000400002019-06-16 11:12PM EST40.0037.3329.2029.750.00--00.00%
ABBV200619C000425002019-10-10 2:06PM EST42.5031.7742.5543.200.00-200.00%
ABBV200619C000450002019-07-21 11:06PM EST45.0023.8020.8523.150.00--10.00%
ABBV200619C000475002019-10-10 2:31PM EST47.5026.9037.5538.300.00-2100.00%
ABBV200619C000500002019-10-30 11:11AM EST50.0029.2036.4037.050.00-2945.51%
ABBV200619C000550002019-11-06 1:27PM EST55.0026.0031.4532.150.00-12440.19%
ABBV200619C000575002019-10-21 12:11PM EST57.5020.5828.9029.750.00-122938.14%
ABBV200619C000600002019-11-12 2:56PM EST60.0027.2126.5527.10+1.81+7.13%1653233.18%
ABBV200619C000625002019-11-12 11:45AM EST62.5025.9724.0025.00+4.97+23.67%427134.27%
ABBV200619C000650002019-11-08 2:14PM EST65.0020.7821.6022.500.00-1046031.08%
ABBV200619C000675002019-11-06 1:49PM EST67.5014.7519.5020.000.00-271,30527.97%
ABBV200619C000700002019-11-12 12:36PM EST70.0019.0017.0517.75+2.70+16.56%12,93926.72%
ABBV200619C000725002019-11-12 1:45PM EST72.5016.3415.0515.55+1.90+13.16%81,60925.46%
ABBV200619C000750002019-11-12 3:40PM EST75.0013.3213.1013.50+1.42+11.93%21,22224.66%
ABBV200619C000775002019-11-12 9:53AM EST77.5012.1511.1511.70+2.15+21.50%899224.56%
ABBV200619C000800002019-11-12 12:26PM EST80.0010.759.309.75+2.05+23.56%2811,40423.21%
ABBV200619C000825002019-11-12 1:19PM EST82.508.857.908.25+1.94+28.08%81,51623.21%
ABBV200619C000850002019-11-12 3:43PM EST85.006.656.606.85+0.65+10.83%1412,18022.96%
ABBV200619C000875002019-11-12 12:51PM EST87.506.155.255.50+1.40+29.47%181,34422.30%
ABBV200619C000900002019-11-12 2:14PM EST90.004.684.254.45+0.94+25.13%1282,73722.17%
ABBV200619C000925002019-11-12 1:56PM EST92.503.703.353.55+0.65+21.31%539022.02%
ABBV200619C000950002019-11-12 1:49PM EST95.002.942.502.84+0.63+27.27%1668822.06%
ABBV200619C000975002019-11-12 3:01PM EST97.502.221.912.27+0.42+23.33%714222.18%
ABBV200619C001000002019-11-12 2:58PM EST100.001.691.431.72+0.29+20.71%9101,23221.88%
ABBV200619C001050002019-11-12 1:46PM EST105.001.060.731.14+0.56+112.00%5715922.64%
ABBV200619C001100002019-11-07 1:12PM EST110.000.270.490.610.00-322622.08%
ABBV200619C001150002019-09-06 2:43PM EST115.000.100.010.120.00-84518.31%
ABBV200619C001200002019-11-12 12:40PM EST120.000.250.010.34+0.18+257.14%15224.54%
ABBV200619C001250002019-11-11 1:06PM EST125.000.080.000.250.00-157325.44%
ABBV200619C001300002019-11-12 11:59AM EST130.000.080.000.12+0.02+33.33%114724.61%
ABBV200619C001350002019-06-07 9:56AM EST135.000.110.000.150.00-71527.34%
ABBV200619C001400002019-09-20 1:50PM EST140.000.110.000.060.00-15525.78%
ABBV200619C001450002019-11-06 12:25PM EST145.000.020.000.090.00-1320328.81%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200619P000350002019-11-08 1:21PM EST35.000.060.050.150.00-535052.25%
ABBV200619P000375002019-10-23 10:11AM EST37.500.060.000.190.00-5011553.32%
ABBV200619P000400002019-11-12 9:32AM EST40.000.120.050.23-0.04-25.00%152,76551.07%
ABBV200619P000425002019-08-26 10:27AM EST42.500.810.000.380.00-79051.86%
ABBV200619P000450002019-11-12 2:01PM EST45.000.200.010.36-0.15-42.86%1469447.66%
ABBV200619P000475002019-11-12 2:08PM EST47.500.250.110.41-0.10-28.57%11,01245.31%
ABBV200619P000500002019-11-08 2:30PM EST50.000.420.100.490.00-1,0805,24243.48%
ABBV200619P000550002019-11-08 3:50PM EST55.000.540.370.620.00-122,49238.97%
ABBV200619P000575002019-11-05 12:13PM EST57.500.820.490.710.00-101,99736.96%
ABBV200619P000600002019-11-12 3:13PM EST60.000.750.640.87-0.05-6.25%2,00410,73135.62%
ABBV200619P000625002019-11-12 2:10PM EST62.500.940.831.06-0.13-12.15%11,28034.30%
ABBV200619P000650002019-11-12 3:26PM EST65.001.241.031.32-0.03-2.36%174,94533.26%
ABBV200619P000675002019-11-12 3:12PM EST67.501.441.261.56-0.21-12.73%105,43031.74%
ABBV200619P000700002019-11-12 3:12PM EST70.001.831.771.98-0.26-12.44%216,46231.09%
ABBV200619P000725002019-11-12 2:08PM EST72.502.152.232.34-0.32-12.96%751,82329.68%
ABBV200619P000750002019-11-12 1:50PM EST75.002.702.752.98-0.42-13.46%652,36829.34%
ABBV200619P000775002019-11-12 2:06PM EST77.503.303.453.65-0.66-16.67%1580028.63%
ABBV200619P000800002019-11-12 3:24PM EST80.004.354.254.50-0.47-9.75%2,0463,02328.22%
ABBV200619P000825002019-11-12 3:50PM EST82.505.255.205.45-1.10-17.32%2510427.72%
ABBV200619P000850002019-11-12 3:14PM EST85.006.506.306.65-1.10-14.47%2220327.67%
ABBV200619P000875002019-11-12 1:51PM EST87.507.407.557.85-1.05-12.43%452927.13%
ABBV200619P000900002019-11-12 3:58PM EST90.009.208.959.30-1.20-11.54%308527.03%
ABBV200619P000925002019-06-25 11:31AM EST92.5029.0627.3028.950.00-359391.90%
ABBV200619P000950002019-11-11 10:33AM EST95.0013.4112.4012.750.00-23827.53%
ABBV200619P000975002019-09-23 9:43AM EST97.5026.0022.2523.500.00-22259.34%
ABBV200619P001000002019-11-08 10:08AM EST100.0019.2316.3016.650.00-2628.24%
ABBV200619P001050002019-07-29 11:01AM EST105.0038.8040.2042.000.00-112107.52%
ABBV200619P001100002019-07-15 8:49AM EST110.0040.8047.0048.150.00-20117.79%
ABBV200619P001150002019-06-09 11:10PM EST115.0028.7544.5545.150.00-0193.17%
ABBV200619P001200002019-06-27 11:50AM EST120.0052.2552.6054.300.00-50110.63%
ABBV200619P001250002019-06-09 11:10PM EST125.0036.6554.2555.000.00-021100.12%
ABBV200619P001300002019-06-09 11:10PM EST130.0041.1559.1559.800.00-08103.08%
ABBV200619P001350002019-06-09 11:10PM EST135.0045.4564.0064.750.00-03106.00%