ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV190927C000550002019-08-21 9:37AM EDT55.0012.0016.8517.700.00-156129.69%
ABBV190927C000595002019-09-09 2:36PM EDT59.507.1312.3513.350.00--5109.57%
ABBV190927C000600002019-08-20 2:29PM EDT60.007.3412.1012.950.00--180.08%
ABBV190927C000625002019-09-12 2:43PM EDT62.508.309.8510.250.00-1167.77%
ABBV190927C000630002019-09-09 11:03AM EDT63.004.409.209.750.00-1257.03%
ABBV190927C000635002019-09-11 10:51AM EDT63.505.408.709.350.00-21359.77%
ABBV190927C000640002019-09-04 10:47AM EDT64.002.058.308.700.00-2011354.49%
ABBV190927C000645002019-09-09 2:36PM EDT64.502.687.708.150.00-5763.09%
ABBV190927C000650002019-09-17 10:09AM EDT65.005.957.257.650.00-14659.86%
ABBV190927C000655002019-09-20 12:04PM EDT65.507.006.757.15+0.81+13.09%424356.64%
ABBV190927C000660002019-09-20 10:09AM EDT66.006.556.406.65+1.20+22.43%216753.52%
ABBV190927C000665002019-09-19 3:44PM EDT66.505.225.806.350.00-27459.96%
ABBV190927C000670002019-09-20 3:10PM EDT67.005.545.405.65+0.69+14.23%17065346.97%
ABBV190927C000675002019-09-20 2:47PM EDT67.505.194.605.15+1.52+41.42%670643.75%
ABBV190927C000680002019-09-20 2:32PM EDT68.004.834.404.65+0.88+22.28%1745240.43%
ABBV190927C000685002019-09-20 2:20PM EDT68.504.333.854.25+1.03+31.21%5813941.41%
ABBV190927C000690002019-09-20 3:34PM EDT69.003.473.403.60+0.62+21.75%1218431.45%
ABBV190927C000695002019-09-20 2:30PM EDT69.503.422.623.10+1.07+45.53%137728.13%
ABBV190927C000700002019-09-20 3:35PM EDT70.002.562.452.74+0.66+34.74%2953129.98%
ABBV190927C000705002019-09-20 3:20PM EDT70.502.211.702.32+0.69+45.39%4424128.71%
ABBV190927C000710002019-09-20 3:13PM EDT71.001.781.281.87+0.74+71.15%3838225.98%
ABBV190927C000715002019-09-20 3:57PM EDT71.501.371.401.51+0.43+45.74%6942525.24%
ABBV190927C000720002019-09-20 3:52PM EDT72.001.090.741.05+0.52+91.23%15122321.09%
ABBV190927C000725002019-09-20 3:56PM EDT72.500.740.660.76+0.41+124.24%79747320.31%
ABBV190927C000730002019-09-20 3:58PM EDT73.000.520.450.51+0.25+92.59%66212519.34%
ABBV190927C000735002019-09-20 3:55PM EDT73.500.340.350.36+0.17+100.00%2645419.73%
ABBV190927C000740002019-09-20 3:50PM EDT74.000.220.180.23+0.15+214.29%19911019.43%
ABBV190927C000745002019-09-20 3:53PM EDT74.500.140.110.14+0.05+55.56%201819.24%
ABBV190927C000750002019-09-20 3:41PM EDT75.000.080.080.09+0.04+100.00%17615019.63%
ABBV190927C000760002019-09-20 1:31PM EDT76.000.040.020.04+0.01+33.33%5320.70%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV190927P000550002019-09-12 3:46PM EDT55.000.350.000.000.00-1250.00%
ABBV190927P000575002019-08-22 3:34PM EDT57.500.160.000.080.00-18519677.73%
ABBV190927P000580002019-09-04 9:57AM EDT58.000.150.000.030.00-1565.63%
ABBV190927P000585002019-09-03 3:55PM EDT58.500.790.000.030.00-485264.06%
ABBV190927P000590002019-08-21 2:34PM EDT59.000.220.000.030.00-2961.72%
ABBV190927P000595002019-09-04 12:47PM EDT59.500.190.000.030.00-1559.38%
ABBV190927P000600002019-09-16 2:09PM EDT60.000.030.000.030.00-14957.03%
ABBV190927P000605002019-08-20 1:33PM EDT60.500.400.000.030.00--1854.69%
ABBV190927P000610002019-09-09 2:12PM EDT61.000.150.000.030.00-53252.34%
ABBV190927P000615002019-09-18 1:49PM EDT61.500.020.000.030.00-11150.00%
ABBV190927P000620002019-09-10 3:28PM EDT62.000.160.030.030.00-92052.73%
ABBV190927P000625002019-09-20 10:12AM EDT62.500.010.000.03-0.04-80.00%24950.39%
ABBV190927P000630002019-09-19 11:32AM EDT63.000.010.000.030.00-106648.05%
ABBV190927P000635002019-09-19 11:34AM EDT63.500.010.000.000.00-13025.00%
ABBV190927P000640002019-09-19 9:49AM EDT64.000.020.000.030.00-111243.36%
ABBV190927P000645002019-09-17 11:30AM EDT64.500.030.000.030.00-58141.02%
ABBV190927P000650002019-09-20 3:45PM EDT65.000.010.000.000.00-828825.00%
ABBV190927P000655002019-09-19 9:32AM EDT65.500.040.000.030.00-16036.33%
ABBV190927P000660002019-09-16 9:33AM EDT66.000.180.000.040.00-287335.55%
ABBV190927P000665002019-09-20 9:32AM EDT66.500.030.000.040.00-49233.20%
ABBV190927P000670002019-09-20 10:49AM EDT67.000.030.020.04-0.01-25.00%1032530.66%
ABBV190927P000675002019-09-20 12:52PM EDT67.500.020.010.04-0.11-84.62%618128.13%
ABBV190927P000680002019-09-20 3:59PM EDT68.000.050.010.05-0.14-73.68%93210526.95%
ABBV190927P000685002019-09-20 11:59AM EDT68.500.050.030.07-0.22-81.48%112426.17%
ABBV190927P000690002019-09-20 12:36PM EDT69.000.060.050.08-0.12-66.67%1646724.12%
ABBV190927P000695002019-09-20 12:52PM EDT69.500.080.080.11-0.08-50.00%437123.15%
ABBV190927P000700002019-09-20 3:59PM EDT70.000.140.120.15-0.12-46.15%16921722.07%
ABBV190927P000705002019-09-20 1:24PM EDT70.500.170.150.21-0.27-61.36%36021.19%
ABBV190927P000710002019-09-20 3:39PM EDT71.000.290.250.31-0.15-34.09%69372220.85%
ABBV190927P000715002019-09-20 3:54PM EDT71.500.370.350.42-0.26-41.27%6210919.78%
ABBV190927P000720002019-09-20 3:48PM EDT72.000.550.530.60-0.32-36.78%89010219.53%
ABBV190927P000725002019-09-20 3:54PM EDT72.500.720.730.82-0.71-49.65%294119.09%
ABBV190927P000730002019-09-20 3:53PM EDT73.000.980.921.11-1.32-57.39%1051519.09%
ABBV190927P000735002019-09-20 9:33AM EDT73.501.561.291.57-0.46-22.77%32522.56%