ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200821C000475002020-06-22 6:44PM EDT47.5040.5048.2549.550.00--10.00%
ABBV200821C000500002020-06-22 6:44PM EDT50.0040.8045.7547.050.00-1500.00%
ABBV200821C000550002020-06-22 6:44PM EDT55.0028.0540.7542.100.00-330.00%
ABBV200821C000575002020-06-22 6:44PM EDT57.5016.3238.2539.650.00--20.00%
ABBV200821C000600002020-06-24 9:42AM EDT60.0036.9437.9539.300.00-334579.69%
ABBV200821C000625002020-06-22 6:44PM EDT62.5028.4133.2534.600.00-100.00%
ABBV200821C000650002020-06-22 6:44PM EDT65.0025.9930.8032.100.00-100.00%
ABBV200821C000675002020-06-10 2:59PM EDT67.5030.0528.3029.650.00-3900.00%
ABBV200821C000700002020-07-01 2:36PM EDT70.0029.2728.2029.600.00-134866.02%
ABBV200821C000725002020-06-05 11:50AM EDT72.5021.6523.4024.700.00-2990.00%
ABBV200821C000750002020-07-01 3:48PM EDT75.0024.5023.2524.600.00-111,34155.32%
ABBV200821C000775002020-07-02 12:01PM EDT77.5021.2520.8022.20-0.75-3.41%440151.95%
ABBV200821C000800002020-07-02 10:28AM EDT80.0018.4718.5019.10+0.29+1.60%11,24934.18%
ABBV200821C000825002020-07-02 2:01PM EDT82.5016.2715.6017.00-0.73-4.29%163738.45%
ABBV200821C000850002020-07-02 1:20PM EDT85.0013.7013.2514.05-0.70-4.86%232,82124.66%
ABBV200821C000875002020-07-02 1:28PM EDT87.5011.3011.0511.65-1.02-8.28%92,92023.02%
ABBV200821C000900002020-07-02 3:45PM EDT90.009.109.059.50-0.90-9.00%1815,97523.95%
ABBV200821C000925002020-07-02 1:31PM EDT92.507.307.157.55-1.00-12.05%581,05624.54%
ABBV200821C000950002020-07-02 3:57PM EDT95.005.705.605.75-0.70-10.94%567,46924.24%
ABBV200821C000975002020-07-02 3:56PM EDT97.504.204.104.55-0.59-12.32%333,09426.36%
ABBV200821C001000002020-07-02 3:48PM EDT100.002.982.963.20-0.62-17.22%8399,56625.43%
ABBV200821C001050002020-07-02 3:53PM EDT105.001.411.411.50-0.22-13.50%2336,34725.27%
ABBV200821C001100002020-07-02 3:55PM EDT110.000.600.550.63-0.10-14.29%2305,92625.42%
ABBV200821C001150002020-07-02 3:13PM EDT115.000.260.200.28-0.04-13.33%461,72626.51%
ABBV200821C001200002020-07-02 2:50PM EDT120.000.100.060.16-0.05-33.33%2867928.81%
ABBV200821C001250002020-07-01 3:02PM EDT125.000.070.020.11-0.03-30.00%1158631.64%
ABBV200821C001300002020-07-02 10:08AM EDT130.000.040.020.08-0.01-20.00%368134.38%
ABBV200821C001350002020-07-02 2:13PM EDT135.000.040.000.04-0.01-20.00%11,57334.96%
ABBV200821C001400002020-07-01 2:17PM EDT140.000.100.000.100.00-41343.26%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200821P000350002020-06-22 6:45PM EDT35.000.050.000.070.00-50108.59%
ABBV200821P000400002020-06-22 6:45PM EDT40.000.270.010.090.00-646599.22%
ABBV200821P000450002020-06-22 6:45PM EDT45.000.120.000.150.00-1091.41%
ABBV200821P000475002020-06-22 6:45PM EDT47.500.550.000.170.00-21086.91%
ABBV200821P000500002020-06-24 1:20PM EDT50.000.050.000.170.00-105981.25%
ABBV200821P000550002020-06-18 3:50PM EDT55.000.090.000.260.00-2617175.29%
ABBV200821P000575002020-06-25 10:03AM EDT57.500.120.000.310.00-14972.07%
ABBV200821P000600002020-07-02 3:43PM EDT60.000.120.050.15-0.02-14.29%127162.70%
ABBV200821P000625002020-06-19 10:32AM EDT62.500.220.050.430.00-5033266.80%
ABBV200821P000650002020-07-02 1:38PM EDT65.000.120.000.27-0.12-50.00%2028456.25%
ABBV200821P000675002020-06-23 3:49PM EDT67.500.230.000.310.00-129352.93%
ABBV200821P000700002020-07-02 12:29PM EDT70.000.200.120.38-0.07-25.93%453052.73%
ABBV200821P000725002020-07-01 1:42PM EDT72.500.310.000.400.00-156252.98%
ABBV200821P000750002020-07-02 9:32AM EDT75.000.320.300.45-0.03-8.57%51,48149.46%
ABBV200821P000775002020-07-02 2:03PM EDT77.500.440.430.49-0.19-30.16%121,73545.61%
ABBV200821P000800002020-07-02 3:43PM EDT80.000.580.550.62-0.02-3.33%193,21343.36%
ABBV200821P000825002020-07-02 2:15PM EDT82.500.710.650.81-0.02-2.74%341,55441.50%
ABBV200821P000850002020-07-02 2:07PM EDT85.000.920.831.01-0.05-5.15%611,84639.09%
ABBV200821P000875002020-07-02 2:53PM EDT87.501.231.151.37-0.02-1.60%182,12137.82%
ABBV200821P000900002020-07-02 3:43PM EDT90.001.701.651.78-0.01-0.58%1012,79036.05%
ABBV200821P000925002020-07-02 3:51PM EDT92.502.372.212.43+0.15+6.76%291,98635.32%
ABBV200821P000950002020-07-02 3:43PM EDT95.003.123.203.25-0.03-0.95%981,90734.62%
ABBV200821P000975002020-07-02 3:35PM EDT97.504.154.254.50-0.03-0.72%7153335.62%
ABBV200821P001000002020-07-02 10:35AM EDT100.005.655.455.75+0.25+4.63%912035.24%
ABBV200821P001050002020-07-02 11:58AM EDT105.008.748.608.90-2.76-24.00%21735.16%
ABBV200821P001100002020-06-29 2:44PM EDT110.0015.4012.6013.150.00-13339.16%
ABBV200821P001150002020-06-24 3:14PM EDT115.0021.1517.3518.300.00-104248.94%
ABBV200821P001200002020-06-15 3:20PM EDT120.0025.3121.7522.900.00--152.61%
ABBV200821P001250002020-06-22 6:45PM EDT125.0033.8029.1530.450.00-11777.37%
ABBV200821P001350002020-06-22 6:45PM EDT135.0043.4039.1540.450.00--090.80%