ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV180427C000770002018-04-20 11:56PM EDT77.0016.0515.4015.950.00-11185.84%
ABBV180427C000850002018-04-24 2:27PM EDT85.006.306.056.30-1.10-14.86%85953.32%
ABBV180427C000865002018-04-23 2:33PM EDT86.506.905.005.200.00-2360.69%
ABBV180427C000880002018-04-24 2:31PM EDT88.003.853.954.15-2.00-34.19%33362.01%
ABBV180427C000885002018-04-24 2:30PM EDT88.503.453.503.65-2.50-42.02%68157.86%
ABBV180427C000890002018-04-24 2:06PM EDT89.003.453.153.20-1.55-31.00%49355.62%
ABBV180427C000900002018-04-24 1:52PM EDT90.003.002.592.66-1.20-28.57%75256.79%
ABBV180427C000910002018-04-24 1:50PM EDT91.002.602.082.15-0.78-23.08%353656.98%
ABBV180427C000915002018-04-24 2:21PM EDT91.501.961.821.89-1.25-38.94%319756.25%
ABBV180427C000920002018-04-24 2:21PM EDT92.001.721.641.70-1.00-36.76%9722156.98%
ABBV180427C000925002018-04-24 2:21PM EDT92.501.551.441.52-1.05-40.38%19350457.13%
ABBV180427C000930002018-04-24 2:29PM EDT93.001.221.271.32-0.92-42.99%14343056.93%
ABBV180427C000935002018-04-24 2:21PM EDT93.501.151.091.15-0.75-39.47%6551156.54%
ABBV180427C000940002018-04-24 2:27PM EDT94.000.930.910.97-0.74-44.31%10866655.52%
ABBV180427C000950002018-04-24 2:35PM EDT95.000.720.700.74-0.53-42.40%3141,82156.30%
ABBV180427C000960002018-04-24 2:19PM EDT96.000.520.480.52-0.38-42.22%1651755.27%
ABBV180427C000965002018-04-24 1:05PM EDT96.500.680.420.45-0.11-13.92%18255.76%
ABBV180427C000970002018-04-24 2:27PM EDT97.000.380.360.39-0.30-44.12%10156956.15%
ABBV180427C000975002018-04-24 9:48AM EDT97.500.490.270.32-0.10-16.95%112355.08%
ABBV180427C000980002018-04-24 12:35PM EDT98.000.450.220.26-0.02-4.26%3122954.79%
ABBV180427C000985002018-04-24 2:20PM EDT98.500.220.180.22-0.21-48.84%195354.88%
ABBV180427C000990002018-04-24 12:58PM EDT99.000.300.150.19-0.04-11.76%2418255.27%
ABBV180427C001000002018-04-24 2:19PM EDT100.000.140.100.15-0.10-41.67%1791,68356.25%
ABBV180427C001010002018-04-23 3:56PM EDT101.000.160.070.120.00-8821157.81%
ABBV180427C001030002018-04-24 12:47PM EDT103.000.070.040.08-0.02-22.22%6037661.33%
ABBV180427C001040002018-04-17 1:38PM EDT104.000.160.060.100.00-113768.36%
ABBV180427C001050002018-04-23 10:56AM EDT105.000.080.010.050.00-211062.50%
ABBV180427C001060002018-04-23 3:53PM EDT106.000.070.000.050.00-37764.06%
ABBV180427C001070002018-04-10 11:58AM EDT107.000.220.050.130.00-21481.45%
ABBV180427C001080002018-04-18 2:02PM EDT108.000.050.000.070.00-63274.22%
ABBV180427C001090002018-04-16 11:11AM EDT109.000.080.000.230.00-131692.58%
ABBV180427C001100002018-04-19 2:53PM EDT110.000.010.000.070.00-110880.47%
ABBV180427C001110002018-04-13 3:22PM EDT111.000.050.000.10-0.94-94.95%384888.28%
ABBV180427C001130002018-04-20 10:05AM EDT113.000.080.000.15-0.38-82.61%111100.39%
ABBV180427C001140002018-04-16 10:06AM EDT114.000.050.000.070.00-71793.75%
ABBV180427C001150002018-04-10 3:41PM EDT115.000.010.000.120.00-689103.91%
ABBV180427C001160002018-04-03 10:31AM EDT116.000.010.010.130.00-24109.38%
ABBV180427C001170002018-04-03 10:29AM EDT117.000.290.000.320.00-140128.13%
ABBV180427C001180002018-03-28 2:25PM EDT118.000.110.000.220.00-17123.83%
ABBV180427C001190002018-04-18 10:02AM EDT119.000.030.000.130.00-23139117.58%
ABBV180427C001200002018-04-20 2:25PM EDT120.000.010.000.05-0.01-50.00%4211107.03%
ABBV180427C001210002018-04-20 9:31AM EDT121.000.010.000.06-0.07-87.50%125112.50%
ABBV180427C001230002018-04-10 3:38PM EDT123.000.020.000.150.00-1217132.42%
ABBV180427C001250002018-03-28 1:08PM EDT125.000.070.000.130.00-4121135.55%
ABBV180427C001260002018-03-15 12:20PM EDT126.001.120.810.98-1.28-53.33%55221.88%
ABBV180427C001280002018-03-22 1:41PM EDT128.000.120.000.210.00-163153.91%
ABBV180427C001300002018-04-05 3:11PM EDT130.000.160.001.050.00-19210.55%
ABBV180427C001350002018-03-19 3:05PM EDT135.000.220.130.210.00-20186.33%
ABBV180427C001400002018-04-04 12:45PM EDT140.000.040.100.04-0.21-84.00%912177.34%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV180427P000700002018-04-23 10:44AM EDT70.000.060.000.060.00-3113107.03%
ABBV180427P000750002018-04-24 10:13AM EDT75.000.020.030.07-0.01-33.33%102887.50%
ABBV180427P000790002018-04-20 11:57PM EDT79.000.120.060.100.00-5572.27%
ABBV180427P000800002018-04-19 12:24PM EDT80.000.130.080.120.00-216069.53%
ABBV180427P000810002018-04-20 11:57PM EDT81.000.230.060.140.00-2264.06%
ABBV180427P000850002018-04-24 1:50PM EDT85.000.400.500.55+0.18+81.82%1428765.63%
ABBV180427P000860002018-04-24 2:29PM EDT86.000.700.650.71+0.40+133.33%378064.06%
ABBV180427P000865002018-04-24 1:26PM EDT86.500.560.770.81+0.22+64.71%125063.97%
ABBV180427P000870002018-04-24 12:58PM EDT87.000.580.810.99+0.16+38.10%14363.38%
ABBV180427P000880002018-04-24 2:15PM EDT88.001.101.141.20+0.54+96.43%3016362.65%
ABBV180427P000885002018-04-24 11:45AM EDT88.500.521.311.37-0.10-16.13%2217562.70%
ABBV180427P000890002018-04-24 2:29PM EDT89.001.531.471.54+0.85+125.00%637362.11%
ABBV180427P000900002018-04-24 2:36PM EDT90.001.831.801.83+0.90+96.77%10682859.23%
ABBV180427P000910002018-04-24 2:20PM EDT91.002.352.322.40+1.01+75.37%5519560.84%
ABBV180427P000915002018-04-24 2:21PM EDT91.502.602.502.59+1.18+83.10%236958.59%
ABBV180427P000920002018-04-24 2:11PM EDT92.002.772.782.88+1.21+77.56%5844358.59%
ABBV180427P000925002018-04-24 2:27PM EDT92.503.153.053.15+1.39+78.98%1824857.67%
ABBV180427P000930002018-04-24 2:29PM EDT93.003.533.453.55+1.53+76.50%4030559.86%
ABBV180427P000935002018-04-24 12:29PM EDT93.502.473.753.90+0.19+8.33%5024359.62%
ABBV180427P000940002018-04-24 1:08PM EDT94.003.104.104.30+0.49+18.77%111560.35%
ABBV180427P000950002018-04-23 2:35PM EDT95.003.754.704.90+0.55+17.19%423355.62%
ABBV180427P000960002018-04-23 12:37PM EDT96.003.755.655.900.00-1561.91%
ABBV180427P000970002018-04-24 2:05PM EDT97.006.366.257.00+2.56+67.37%2962.79%
ABBV180427P000985002018-04-13 3:09PM EDT98.507.407.207.35+0.90+13.85%310.00%
ABBV180427P000990002018-04-13 11:56PM EDT99.007.856.958.150.00-1043.36%
ABBV180427P001000002018-04-24 12:58PM EDT100.007.959.059.35+1.00+14.39%210553.91%
ABBV180427P001010002018-03-23 11:55PM EDT101.005.955.606.600.00-3600.00%
ABBV180427P001020002018-04-24 2:05PM EDT102.0010.979.7012.80+1.99+22.16%11467.77%
ABBV180427P001030002018-04-02 1:26PM EDT103.0013.1310.7513.500.00-2653.91%
ABBV180427P001040002018-04-23 2:57PM EDT104.0011.3211.4514.400.00-141136.91%
ABBV180427P001050002018-04-24 9:43AM EDT105.0012.3612.8515.95+0.56+4.75%27893.75%
ABBV180427P001060002018-04-09 11:49AM EDT106.0014.4712.2016.350.00-15146.63%
ABBV180427P001070002018-04-17 1:11PM EDT107.0013.4713.6014.900.00-1110.00%
ABBV180427P001080002018-04-20 2:16PM EDT108.0015.5015.1015.65+0.21+1.37%3150.00%
ABBV180427P001090002018-04-20 10:23AM EDT109.0015.9314.3018.60+14.01+729.69%12125.59%
ABBV180427P001100002018-04-19 3:48PM EDT110.0016.9015.8519.150.00-162384.77%
ABBV180427P001110002018-03-23 1:54PM EDT111.0012.2013.9515.50+7.42+155.23%10120.00%
ABBV180427P001120002018-04-02 9:43AM EDT112.0018.6817.7022.000.00-212162.11%
ABBV180427P001130002018-04-17 10:19AM EDT113.0019.5018.4022.550.00-2026140.04%
ABBV180427P001140002018-03-23 2:54PM EDT114.0016.3015.1018.00-1.90-10.44%4780.00%
ABBV180427P001150002018-04-24 12:57PM EDT115.0022.8022.1026.30-0.16-0.70%146112.11%
ABBV180427P001160002018-04-19 3:48PM EDT116.0022.7721.4025.550.00-8355152.54%
ABBV180427P001180002018-03-22 3:20PM EDT118.0021.0021.9026.300.00-1310.00%
ABBV180427P001190002018-03-21 11:54AM EDT119.008.5526.5032.550.00-138220.12%
ABBV180427P001200002018-04-19 3:40PM EDT120.0026.9425.3029.600.00-33172.07%