ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200702C000700002020-06-22 6:44PM EDT70.0020.1024.0028.500.00--00.00%
ABBV200702C000750002020-06-25 3:43PM EDT75.0021.6121.4025.550.00-100498.63%
ABBV200702C000800002020-06-23 3:38PM EDT80.0017.6016.5020.600.00-2520417.77%
ABBV200702C000820002020-07-01 1:42PM EDT82.0017.1214.4018.550.00-26379.88%
ABBV200702C000830002020-06-23 3:51PM EDT83.0014.2813.4017.600.00-519367.38%
ABBV200702C000840002020-07-02 12:34PM EDT84.0014.3613.0517.00+2.98+26.19%121177.34%
ABBV200702C000850002020-06-30 12:23PM EDT85.0012.2212.1015.800.00-322145.31%
ABBV200702C000855002020-06-15 4:04PM EDT85.507.3511.1014.550.00--10282.03%
ABBV200702C000860002020-06-19 11:12AM EDT86.0011.5510.9513.400.00-112212.31%
ABBV200702C000870002020-06-15 3:19PM EDT87.0011.1510.1013.000.00-25254.88%
ABBV200702C000875002020-06-15 3:34PM EDT87.506.559.4513.450.00-43121.09%
ABBV200702C000880002020-07-02 1:01PM EDT88.0010.159.8512.50+1.35+15.34%12159.18%
ABBV200702C000885002020-06-17 11:06AM EDT88.508.408.1511.350.00-310220.02%
ABBV200702C000890002020-06-25 9:31AM EDT89.006.588.3510.600.00-126191.60%
ABBV200702C000895002020-06-15 9:33AM EDT89.503.856.9510.850.00-13241.80%
ABBV200702C000900002020-07-02 10:10AM EDT90.008.727.159.50-0.89-9.26%1124168.75%
ABBV200702C000905002020-06-30 2:30PM EDT90.506.426.909.850.00-1068225.49%
ABBV200702C000910002020-07-01 12:45PM EDT91.008.177.509.350.00-150148.34%
ABBV200702C000915002020-06-26 12:55PM EDT91.504.665.808.450.00-215182.03%
ABBV200702C000920002020-07-02 12:02PM EDT92.007.356.458.45+1.55+26.72%146136.91%
ABBV200702C000925002020-07-02 10:57AM EDT92.505.695.757.60-1.29-18.48%650104.88%
ABBV200702C000930002020-07-01 2:11PM EDT93.005.725.156.40-0.77-11.86%1117118.95%
ABBV200702C000935002020-07-02 9:32AM EDT93.504.954.906.10+0.18+3.77%114272.07%
ABBV200702C000940002020-07-02 1:10PM EDT94.004.104.406.35-1.20-22.64%10296103.13%
ABBV200702C000945002020-07-02 1:09PM EDT94.503.002.674.60+0.48+19.05%113372.85%
ABBV200702C000950002020-07-02 2:17PM EDT95.003.553.704.10-1.25-26.04%50871666.60%
ABBV200702C000955002020-07-02 11:26AM EDT95.503.112.683.70-0.81-20.66%511768.85%
ABBV200702C000960002020-07-02 2:06PM EDT96.002.552.544.40-0.83-24.56%2745480.27%
ABBV200702C000965002020-07-02 1:52PM EDT96.502.101.072.75-0.60-22.22%6619658.50%
ABBV200702C000970002020-07-02 2:53PM EDT97.001.591.882.06-1.00-38.61%10147637.89%
ABBV200702C000980002020-07-02 2:57PM EDT98.000.950.851.01-0.58-37.91%27668120.70%
ABBV200702C000985002020-07-02 1:26PM EDT98.500.200.050.44-1.00-83.33%702298.79%
ABBV200702C000990002020-07-02 3:01PM EDT99.000.140.100.29-0.83-85.57%43286416.60%
ABBV200702C001000002020-07-02 1:29PM EDT100.000.050.020.04-0.29-85.29%7271,94116.60%
ABBV200702C001010002020-07-02 3:06PM EDT101.000.020.010.04-0.11-84.62%21653426.56%
ABBV200702C001020002020-07-02 2:07PM EDT102.000.020.000.02-0.06-75.00%12340031.64%
ABBV200702C001030002020-07-01 3:50PM EDT103.000.060.000.01+0.01+20.00%222035.94%
ABBV200702C001040002020-07-02 10:19AM EDT104.000.010.000.06-0.02-66.67%125250.78%
ABBV200702C001050002020-07-01 3:07PM EDT105.000.010.000.010.00-843950.00%
ABBV200702C001060002020-07-01 3:14PM EDT106.000.010.000.010.00-32653.13%
ABBV200702C001070002020-06-23 10:09AM EDT107.000.010.000.090.00-21478.91%
ABBV200702C001080002020-06-26 3:51PM EDT108.000.020.002.130.00-2832190.43%
ABBV200702C001100002020-06-25 11:41AM EDT110.000.090.000.000.00-132550.00%
ABBV200702C001110002020-06-23 10:50AM EDT111.000.050.000.560.00--5153.13%
PutsforJuly 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200702P000650002020-06-29 2:00PM EDT65.000.010.000.000.00-114100.00%
ABBV200702P000700002020-06-22 6:45PM EDT70.000.240.000.050.00--0265.63%
ABBV200702P000750002020-06-29 12:16PM EDT75.000.020.001.680.00-119407.62%
ABBV200702P000800002020-06-29 1:55PM EDT80.000.010.000.030.00-2213162.50%
ABBV200702P000820002020-06-29 1:45PM EDT82.000.030.000.010.00-1970128.13%
ABBV200702P000830002020-06-26 10:24AM EDT83.000.040.000.180.00-15175.39%
ABBV200702P000840002020-06-29 11:20AM EDT84.000.450.002.130.00-170296.48%
ABBV200702P000850002020-06-26 3:51PM EDT85.000.140.000.020.00-3875114.06%
ABBV200702P000855002020-06-26 1:41PM EDT85.500.120.001.800.00-1237258.98%
ABBV200702P000860002020-06-24 2:35PM EDT86.000.200.002.130.00-235266.21%
ABBV200702P000865002020-06-16 3:33PM EDT86.500.490.000.020.00-2127103.13%
ABBV200702P000870002020-07-01 12:02PM EDT87.000.010.000.010.00-121490.63%
ABBV200702P000875002020-07-01 1:07PM EDT87.500.010.000.030.00-423198.44%
ABBV200702P000880002020-07-01 3:49PM EDT88.000.010.000.130.00-1163117.97%
ABBV200702P000885002020-07-01 12:51PM EDT88.500.010.000.010.00-57681.25%
ABBV200702P000890002020-06-29 12:26PM EDT89.000.070.000.030.00-205987.50%
ABBV200702P000895002020-06-26 3:11PM EDT89.500.180.001.860.00-1130202.73%
ABBV200702P000900002020-07-02 1:01PM EDT90.000.010.000.03-0.04-80.00%238478.91%
ABBV200702P000905002020-06-30 12:38PM EDT90.500.050.000.000.00-216350.00%
ABBV200702P000910002020-07-01 11:40AM EDT91.000.020.000.030.00-1117870.31%
ABBV200702P000915002020-06-30 11:35AM EDT91.500.010.000.040.00-64569.53%
ABBV200702P000920002020-06-30 2:50PM EDT92.000.190.000.05+0.09+90.00%924767.19%
ABBV200702P000925002020-07-01 3:57PM EDT92.500.020.000.060.00-210464.84%
ABBV200702P000930002020-07-02 12:57PM EDT93.000.010.000.13-0.03-75.00%10525269.53%
ABBV200702P000935002020-07-01 3:53PM EDT93.500.170.000.260.00-2114775.00%
ABBV200702P000940002020-07-02 12:08PM EDT94.000.070.000.14-0.03-30.00%951060.55%
ABBV200702P000945002020-07-01 3:53PM EDT94.500.100.000.420.00-2316072.85%
ABBV200702P000950002020-07-02 1:40PM EDT95.000.010.010.03-0.10-90.91%5345642.19%
ABBV200702P000955002020-07-01 2:49PM EDT95.500.050.000.070.00-3957544.92%
ABBV200702P000960002020-07-02 1:31PM EDT96.000.050.010.10-0.03-37.50%3128143.36%
ABBV200702P000965002020-07-02 11:38AM EDT96.500.040.000.99-0.06-60.00%107167.19%
ABBV200702P000970002020-07-02 11:16AM EDT97.000.050.000.12-0.07-58.33%1913233.79%
ABBV200702P000980002020-07-02 12:36PM EDT98.000.140.030.13-0.05-26.32%164121.29%
ABBV200702P000985002020-07-02 1:46PM EDT98.500.230.020.22-0.22-48.89%264218.65%
ABBV200702P000990002020-07-02 2:53PM EDT99.000.200.180.34-0.30-60.00%252913.67%
ABBV200702P001000002020-07-01 3:39PM EDT100.001.180.832.340.00-15983.20%
ABBV200702P001010002020-07-02 9:34AM EDT101.001.471.302.84-1.70-53.63%1074.90%
ABBV200702P001030002020-06-15 2:29PM EDT103.009.652.535.350.00--12134.47%
ABBV200702P001050002020-06-15 12:36PM EDT105.0012.505.806.300.00--1085.35%
ABBV200702P001080002020-06-16 3:33PM EDT108.0012.057.5011.600.00-100141.60%