ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200918C000325002019-09-15 11:07PM EST32.5034.5041.8042.800.00---0.00%
ABBV200918C000350002019-10-10 2:06PM EST35.0039.2749.8550.900.00--200.00%
ABBV200918C000400002019-11-08 3:34PM EST40.0045.3048.6549.700.00-4448.68%
ABBV200918C000425002019-07-21 11:06PM EST42.5026.000.000.000.00--10.00%
ABBV200918C000450002019-10-10 1:57PM EST45.0029.5039.9040.950.00--00.00%
ABBV200918C000475002019-11-06 10:04AM EST47.5033.8441.2042.150.00-12338.23%
ABBV200918C000500002019-10-10 1:27PM EST50.0024.3535.0036.050.00-120.00%
ABBV200918C000550002019-11-15 9:53AM EST55.0033.5034.0034.700.00-114131.25%
ABBV200918C000575002019-10-22 2:18PM EST57.5021.3031.3532.450.00-1014032.18%
ABBV200918C000600002019-11-08 11:33AM EST60.0024.9529.0029.950.00-119229.59%
ABBV200918C000625002019-11-04 11:59AM EST62.5021.2126.4527.600.00-23228.59%
ABBV200918C000650002019-11-12 11:45AM EST65.0023.6224.2524.800.00-512223.12%
ABBV200918C000675002019-11-19 10:40AM EST67.5023.0022.0522.50+0.59+2.63%314422.78%
ABBV200918C000700002019-11-12 11:19AM EST70.0019.2019.8520.250.00-426022.35%
ABBV200918C000725002019-11-15 12:54PM EST72.5018.0017.5518.100.00-138522.10%
ABBV200918C000750002019-11-15 1:13PM EST75.0015.7115.7016.000.00-1037621.62%
ABBV200918C000775002019-11-19 12:08PM EST77.5013.9713.8514.15+0.29+2.12%219821.81%
ABBV200918C000800002019-11-19 11:55AM EST80.0012.2912.0512.35-0.06-0.49%658721.66%
ABBV200918C000825002019-11-19 11:29AM EST82.5010.7010.5010.75+0.15+1.42%1547621.72%
ABBV200918C000850002019-11-19 12:05PM EST85.009.328.959.25+0.23+2.53%1246521.64%
ABBV200918C000875002019-11-18 10:30AM EST87.507.807.608.050.00-618522.04%
ABBV200918C000900002019-11-19 12:08PM EST90.006.506.506.75-0.05-0.76%17126321.67%
ABBV200918C000925002019-11-19 10:52AM EST92.505.755.405.65+0.25+4.55%15621.51%
ABBV200918C000950002019-11-19 12:05PM EST95.004.634.504.75-0.06-1.28%4533021.56%
ABBV200918C001000002019-11-19 12:11PM EST100.003.153.053.250.00-516021.46%
ABBV200918C001050002019-11-19 12:46PM EST105.002.071.912.23+0.40+23.95%39021.64%
ABBV200918C001100002019-11-19 9:41AM EST110.001.501.281.38+0.45+42.86%54621.18%
ABBV200918C001150002019-11-13 10:36AM EST115.000.600.820.920.00-22121.41%
ABBV200918C001200002019-11-14 11:41AM EST120.000.400.520.610.00-420321.64%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200918P000325002019-09-30 12:00PM EST32.500.110.000.340.00-43852.93%
ABBV200918P000350002019-11-01 2:42PM EST35.000.190.020.290.00-22253.71%
ABBV200918P000375002019-10-08 11:50AM EST37.500.450.050.380.00-1052.54%
ABBV200918P000400002019-11-11 2:36PM EST40.000.290.160.390.00-510049.22%
ABBV200918P000425002019-11-12 10:39AM EST42.500.300.020.450.00-119847.14%
ABBV200918P000450002019-10-23 8:50AM EST45.000.600.310.750.00-223748.83%
ABBV200918P000475002019-10-31 9:31AM EST47.500.740.130.610.00-111143.51%
ABBV200918P000500002019-11-19 10:35AM EST50.000.450.200.50-0.27-37.50%221838.82%
ABBV200918P000550002019-11-19 11:37AM EST55.000.610.580.87-0.15-19.74%642037.79%
ABBV200918P000575002019-11-11 3:06PM EST57.500.930.800.940.00-24635.63%
ABBV200918P000600002019-11-18 2:57PM EST60.001.170.961.140.00-1236034.60%
ABBV200918P000625002019-11-12 10:38AM EST62.501.501.241.480.00-176234.34%
ABBV200918P000650002019-11-15 3:40PM EST65.001.751.551.770.00-1471833.36%
ABBV200918P000675002019-11-18 10:32AM EST67.501.951.862.120.00-520832.48%
ABBV200918P000700002019-11-19 11:37AM EST70.002.322.312.550.00-229631.74%
ABBV200918P000725002019-11-18 12:33PM EST72.502.622.193.050.00-249331.04%
ABBV200918P000750002019-11-19 11:37AM EST75.003.453.403.65-0.15-4.17%1713630.46%
ABBV200918P000775002019-11-14 1:22PM EST77.504.754.004.350.00-57029.94%
ABBV200918P000800002019-11-18 10:05AM EST80.005.034.805.200.00-1012829.65%
ABBV200918P000825002019-11-12 10:36AM EST82.506.355.756.100.00-119929.19%
ABBV200918P000850002019-11-19 11:37AM EST85.006.946.807.20-0.35-4.80%31629.05%
ABBV200918P000875002019-11-08 1:36PM EST87.5010.308.008.350.00-43828.74%
ABBV200918P000900002019-11-19 12:10PM EST90.009.458.959.70-0.40-4.06%1202428.72%
ABBV200918P000925002019-11-06 3:48PM EST92.5015.5310.8011.200.00-33928.85%
ABBV200918P000950002019-11-12 3:20PM EST95.0014.1711.6012.850.00-28829.13%
ABBV200918P001000002019-11-18 2:40PM EST100.0016.2015.9516.250.00-45729.18%
ABBV200918P001050002019-10-17 12:28PM EST105.0031.3420.1020.700.00--031.69%
ABBV200918P001150002019-11-05 3:05PM EST115.0035.2528.2028.950.00--132.50%