ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV210115C000350002019-10-24 2:32PM EST35.0041.7552.2053.250.00-78051.27%
ABBV210115C000400002019-10-24 9:40AM EST40.0037.0047.2548.250.00-45644.56%
ABBV210115C000425002019-10-24 2:31PM EST42.5034.3044.7545.800.00-12442.21%
ABBV210115C000450002019-10-24 2:30PM EST45.0031.8342.3043.300.00-66239.31%
ABBV210115C000475002019-10-21 1:24PM EST47.5030.6539.8040.850.00-22537.13%
ABBV210115C000500002019-11-14 12:05PM EST50.0037.0037.3538.35+5.00+15.62%119634.47%
ABBV210115C000550002019-11-11 9:46AM EST55.0029.8632.4033.500.00-494830.91%
ABBV210115C000575002019-11-01 9:34AM EST57.5024.6530.0031.150.00-1023729.71%
ABBV210115C000600002019-11-14 11:25AM EST60.0026.9727.6528.25+0.20+0.75%881124.05%
ABBV210115C000625002019-11-06 3:03PM EST62.5020.1325.3026.550.00-2512727.55%
ABBV210115C000650002019-11-14 10:15AM EST65.0022.1023.0524.35-1.33-5.68%542,25326.77%
ABBV210115C000675002019-11-14 10:33AM EST67.5020.1620.8522.15-0.24-1.18%251,48925.77%
ABBV210115C000700002019-11-14 2:51PM EST70.0019.0018.7520.00+0.54+2.93%427,85124.80%
ABBV210115C000725002019-11-12 9:59AM EST72.5016.2516.7017.65-0.55-3.27%165422.86%
ABBV210115C000750002019-11-14 2:09PM EST75.0015.4414.8016.40+0.64+4.32%398224.73%
ABBV210115C000775002019-11-14 3:27PM EST77.5013.5413.1014.05+0.25+1.88%51,77922.42%
ABBV210115C000800002019-11-14 3:28PM EST80.0012.2011.5012.45+0.70+6.09%391,56422.31%
ABBV210115C000825002019-11-14 2:19PM EST82.5010.5810.0511.05+0.23+2.22%3094322.42%
ABBV210115C000850002019-11-14 3:48PM EST85.009.348.759.70+0.40+4.47%141,92222.33%
ABBV210115C000875002019-11-14 2:07PM EST87.508.208.159.15+0.75+10.07%2539724.04%
ABBV210115C000900002019-11-14 3:48PM EST90.007.087.057.35+0.44+6.63%1559322.13%
ABBV210115C000925002019-11-13 9:52AM EST92.505.205.556.550.00-214822.57%
ABBV210115C000950002019-11-14 2:48PM EST95.005.434.605.70+0.43+8.60%461,34122.60%
ABBV210115C000975002019-11-14 12:32PM EST97.504.424.004.65+0.22+5.24%144021.82%
ABBV210115C001000002019-11-14 12:30PM EST100.003.753.204.25+0.23+6.53%201,05722.59%
ABBV210115C001050002019-11-14 2:46PM EST105.002.782.203.00+0.16+6.11%11,88122.16%
ABBV210115C001100002019-11-14 3:08PM EST110.001.831.472.29-0.10-5.18%31,09022.61%
ABBV210115C001150002019-11-14 10:22AM EST115.001.270.941.68-0.01-0.78%136522.73%
ABBV210115C001200002019-11-12 10:50AM EST120.001.010.751.130.00-163522.34%
ABBV210115C001250002019-11-14 1:13PM EST125.000.700.340.800.00-1514722.35%
ABBV210115C001300002019-11-14 1:13PM EST130.000.500.350.550.00-111022.27%
ABBV210115C001350002019-10-08 11:32AM EST135.000.110.070.400.00-12022.45%
ABBV210115C001400002019-11-14 12:45PM EST140.000.250.070.370.00-1116223.58%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV210115P000325002019-11-07 12:44PM EST32.500.430.050.400.00-1348350.64%
ABBV210115P000350002019-11-08 11:27AM EST35.000.500.250.000.00-334812.50%
ABBV210115P000375002019-11-06 1:18PM EST37.500.570.150.720.00-112849.41%
ABBV210115P000400002019-11-14 10:48AM EST40.000.550.220.83-0.06-9.84%177347.53%
ABBV210115P000425002019-11-14 9:30AM EST42.500.660.650.97-0.19-22.35%554145.95%
ABBV210115P000450002019-11-11 3:11PM EST45.000.900.500.910.00-102,20842.19%
ABBV210115P000475002019-11-11 11:45AM EST47.501.090.781.300.00-234942.97%
ABBV210115P000500002019-11-14 1:10PM EST50.001.100.691.490.00-101,93541.50%
ABBV210115P000550002019-11-13 12:48PM EST55.001.551.352.000.00-12,45739.14%
ABBV210115P000575002019-11-13 12:53PM EST57.501.831.682.360.00-153538.33%
ABBV210115P000600002019-11-13 2:46PM EST60.002.181.722.580.00-339,33936.61%
ABBV210115P000625002019-11-14 3:37PM EST62.502.572.432.99+0.45+21.23%31,30435.72%
ABBV210115P000650002019-11-14 3:54PM EST65.003.162.913.60-0.03-0.94%12,41835.50%
ABBV210115P000675002019-11-14 2:06PM EST67.503.703.554.25-0.15-3.90%61,13635.15%
ABBV210115P000700002019-11-12 2:06PM EST70.004.304.154.750.00-217,89434.00%
ABBV210115P000725002019-11-13 1:14PM EST72.505.104.805.250.00-201,85632.71%
ABBV210115P000750002019-11-14 3:55PM EST75.005.855.756.25-0.05-0.85%124,31032.88%
ABBV210115P000775002019-11-14 3:55PM EST77.506.756.457.45-0.20-2.88%251,50933.37%
ABBV210115P000800002019-11-14 2:06PM EST80.007.907.108.55-0.05-0.63%61,90233.26%
ABBV210115P000825002019-11-14 11:51AM EST82.509.358.909.65+0.22+2.41%101,58032.93%
ABBV210115P000850002019-11-14 3:26PM EST85.0010.259.4010.85+0.01+0.10%2189432.65%
ABBV210115P000875002019-11-12 12:27PM EST87.5011.1710.7012.300.00-1057532.84%
ABBV210115P000900002019-11-12 12:52PM EST90.0012.8012.1013.850.00-10016233.08%
ABBV210115P000925002019-11-12 12:06PM EST92.5014.2513.6015.400.00-384133.11%
ABBV210115P000950002019-11-12 11:21AM EST95.0015.7515.2017.100.00-92833.35%
ABBV210115P000975002019-11-13 2:47PM EST97.5018.2516.9018.850.00-11933.55%
ABBV210115P001000002019-11-13 10:11AM EST100.0020.5018.7020.000.00-12031.97%
ABBV210115P001050002019-11-11 11:57AM EST105.0025.5122.5524.600.00-36034.56%
ABBV210115P001100002019-09-06 8:59AM EST110.0046.7138.6541.100.00-111065.38%
ABBV210115P001150002019-11-05 2:08PM EST115.0037.0431.0033.050.00-1011636.35%
ABBV210115P001200002019-11-06 3:22PM EST120.0042.0035.5037.600.00-124737.67%
ABBV210115P001250002019-08-20 1:05PM EST125.0061.7053.5058.350.00-1126676.98%
ABBV210115P001300002019-06-07 9:57AM EST130.0053.0558.5560.250.00-3428775.50%
ABBV210115P001350002019-06-07 9:57AM EST135.0057.6463.3065.000.00-240277.23%
ABBV210115P001400002019-10-23 8:49AM EST140.0065.0054.3056.450.00-521442.66%