ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV220121C000400002019-11-22 11:05AM EST40.0045.8543.7048.50+5.95+14.91%53245.86%
ABBV220121C000425002019-10-14 12:09PM EST42.5031.6543.7048.500.00--055.05%
ABBV220121C000450002019-11-20 11:21AM EST45.0042.5038.7043.500.00-31940.02%
ABBV220121C000475002019-11-01 9:34AM EST47.5034.6536.3041.000.00-1137.34%
ABBV220121C000500002019-11-05 9:40AM EST50.0033.0035.0038.600.00-2835.26%
ABBV220121C000550002019-11-08 1:05PM EST55.0033.2528.9033.500.00-11130.05%
ABBV220121C000600002019-11-11 10:35AM EST60.0025.7524.3029.000.00-36627.52%
ABBV220121C000650002019-11-01 2:29PM EST65.0019.2721.8024.800.00-71725.74%
ABBV220121C000675002019-11-22 1:57PM EST67.5020.9018.1522.90+4.25+25.53%1925.26%
ABBV220121C000700002019-11-22 12:29PM EST70.0018.7517.4021.50-2.55-11.97%214425.92%
ABBV220121C000725002019-11-12 3:15PM EST72.5017.5014.8519.450.00-1724.70%
ABBV220121C000750002019-11-22 3:51PM EST75.0015.5013.3517.75-1.20-7.19%116724.21%
ABBV220121C000775002019-11-18 3:57PM EST77.5016.2012.1016.500.00-111224.57%
ABBV220121C000800002019-11-21 9:56AM EST80.0012.6510.5015.000.00-1052924.17%
ABBV220121C000825002019-11-18 3:53PM EST82.5013.499.6014.000.00-14324.65%
ABBV220121C000850002019-11-22 1:10PM EST85.0010.838.5013.00-0.42-3.73%431524.95%
ABBV220121C000875002019-11-15 3:19PM EST87.5010.897.2011.750.00-2112224.57%
ABBV220121C000900002019-11-22 1:57PM EST90.009.007.5010.55+0.43+5.02%642724.15%
ABBV220121C000925002019-11-18 2:37PM EST92.509.376.159.650.00-91024.18%
ABBV220121C000950002019-11-20 11:50AM EST95.007.505.409.500.00-47425.56%
ABBV220121C001000002019-11-21 9:59AM EST100.005.453.507.250.00-1056324.06%
ABBV220121C001050002019-11-20 3:47PM EST105.004.153.155.900.00-57323.86%
ABBV220121C001100002019-11-20 3:59PM EST110.003.402.633.450.00-2211720.56%
ABBV220121C001150002019-11-15 10:19AM EST115.002.841.313.950.00-28423.79%
ABBV220121C001200002019-11-19 9:58AM EST120.002.540.803.500.00-211524.49%
ABBV220121C001250002019-11-22 1:17PM EST125.001.600.002.94+0.10+6.67%592724.65%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV220121P000375002019-11-22 2:06PM EST37.501.300.141.26+0.10+8.33%1541240.82%
ABBV220121P000400002019-11-22 12:57PM EST40.001.550.011.60+0.05+3.33%1288840.54%
ABBV220121P000425002019-11-21 11:20AM EST42.501.620.002.000.00-54340.32%
ABBV220121P000450002019-10-28 12:40PM EST45.002.900.742.350.00-446539.54%
ABBV220121P000475002019-11-22 10:02AM EST47.502.411.713.75-0.09-3.60%235643.37%
ABBV220121P000500002019-11-22 9:51AM EST50.002.470.863.75-0.03-1.20%17940.52%
ABBV220121P000550002019-11-21 9:44AM EST55.003.802.165.300.00-141940.73%
ABBV220121P000600002019-11-21 10:22AM EST60.005.104.255.300.00-417235.35%
ABBV220121P000625002019-11-20 3:46PM EST62.505.354.257.550.00-39040939.30%
ABBV220121P000650002019-11-22 11:57AM EST65.006.656.359.50+0.89+15.45%272141.77%
ABBV220121P000675002019-11-04 1:13PM EST67.508.755.609.450.00-1238.76%
ABBV220121P000700002019-11-21 11:04AM EST70.007.506.059.900.00-21,07937.07%
ABBV220121P000725002019-11-05 1:47PM EST72.5010.957.5011.750.00-25025738.66%
ABBV220121P000750002019-11-22 12:32PM EST75.0010.308.0011.30+0.90+9.57%18134.77%
ABBV220121P000775002019-11-18 2:37PM EST77.5011.009.7014.250.00-13338.47%
ABBV220121P000800002019-11-22 3:44PM EST80.0012.8010.5514.50+1.95+17.97%64636.05%
ABBV220121P000825002019-11-12 12:31PM EST82.5013.3012.5017.000.00-1538.36%
ABBV220121P000850002019-11-20 11:14AM EST85.0015.0013.5018.000.00-72737.36%
ABBV220121P000875002019-11-13 2:36PM EST87.5016.6515.0519.500.00-2337.31%
ABBV220121P000900002019-11-22 1:40PM EST90.0018.7016.0020.00+0.50+2.75%33035.15%
ABBV220121P000950002019-10-22 9:19AM EST95.0026.1020.0024.500.00-2937.59%
ABBV220121P001000002019-11-19 3:40PM EST100.0023.1923.5027.900.00-23937.47%
ABBV220121P001050002019-11-18 12:05AM EST105.0027.1327.0031.600.00--1137.64%
ABBV220121P001100002019-11-06 9:38AM EST110.0037.5031.0035.500.00-1137.93%
ABBV220121P001150002019-11-05 2:11PM EST115.0040.4035.0039.650.00-101438.48%