ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200124C000790002020-01-16 2:08PM EST79.0010.408.809.650.00-1170.12%
ABBV200124C000800002020-01-17 2:18PM EST80.008.107.958.25-1.15-12.43%4250.98%
ABBV200124C000805002020-01-17 10:57PM EST80.507.60--+7.60---0.00%
ABBV200124C000820002020-01-16 2:41PM EST82.007.305.806.450.00-2263.67%
ABBV200124C000830002020-01-13 3:36PM EST83.005.054.755.700.00-19066.75%
ABBV200124C000835002020-01-13 3:29PM EST83.504.853.955.000.00-7054.39%
ABBV200124C000845002019-12-16 12:07AM EST84.504.504.706.150.00--093.51%
ABBV200124C000850002020-01-17 11:30AM EST85.003.272.983.30-1.32-28.76%1134.08%
ABBV200124C000855002020-01-16 9:41AM EST85.504.352.502.860.00-1132.72%
ABBV200124C000860002020-01-17 2:51PM EST86.002.192.182.32-0.61-21.79%3127.15%
ABBV200124C000865002020-01-17 12:53PM EST86.502.031.791.90-0.71-25.91%4425.78%
ABBV200124C000870002020-01-17 11:17AM EST87.001.601.331.61-1.20-42.86%32327.64%
ABBV200124C000875002020-01-17 3:15PM EST87.501.061.081.17-0.99-48.29%336323.93%
ABBV200124C000880002020-01-17 3:57PM EST88.000.830.800.87-0.84-50.30%25243623.19%
ABBV200124C000885002020-01-17 3:57PM EST88.500.630.570.66-0.79-55.63%31810423.68%
ABBV200124C000890002020-01-21 9:30AM EST89.000.400.380.46-0.02-4.76%256523.19%
ABBV200124C000895002020-01-17 3:58PM EST89.500.280.250.29-0.52-65.00%38647222.22%
ABBV200124C000900002020-01-17 3:59PM EST90.000.190.160.21-0.36-65.45%91587123.05%
ABBV200124C000905002020-01-17 2:28PM EST90.500.120.100.12-0.28-70.00%8028622.27%
ABBV200124C000910002020-01-17 3:57PM EST91.000.080.060.10-0.19-70.37%5412124.12%
ABBV200124C000915002020-01-17 2:42PM EST91.500.060.040.07-0.12-66.67%1326624.81%
ABBV200124C000920002020-01-17 1:47PM EST92.000.030.020.09-0.09-75.00%635029.10%
ABBV200124C000925002020-01-17 10:53AM EST92.500.040.040.08-0.05-55.56%118230.86%
ABBV200124C000930002020-01-16 11:04AM EST93.000.090.010.100.00-79535.16%
ABBV200124C000935002020-01-17 11:07AM EST93.500.030.020.05-0.05-62.50%1190532.81%
ABBV200124C000940002020-01-15 11:47AM EST94.000.100.000.150.00-56044.34%
ABBV200124C000950002020-01-16 2:39PM EST95.000.050.000.140.00-726848.83%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200124P000650002020-01-17 10:06AM EST65.000.010.000.10-0.04-80.00%20131.25%
ABBV200124P000700002020-01-13 10:33AM EST70.000.050.000.010.00-117878.13%
ABBV200124P000750002020-01-15 3:31PM EST75.000.080.000.160.00-41581.25%
ABBV200124P000800002020-01-17 1:08PM EST80.000.030.000.20-0.09-75.00%214055.47%
ABBV200124P000805002020-01-15 10:55AM EST80.500.060.000.150.00-2112157.23%
ABBV200124P000810002020-01-03 3:25PM EST81.000.510.000.210.00-6850.00%
ABBV200124P000815002019-12-16 12:07AM EST81.501.200.000.180.00--053.32%
ABBV200124P000820002020-01-14 9:58AM EST82.000.180.010.210.00-1013052.15%
ABBV200124P000825002020-01-14 10:20AM EST82.500.230.000.050.00-555935.35%
ABBV200124P000830002020-01-13 10:48AM EST83.000.300.010.220.00-21046.00%
ABBV200124P000835002020-01-17 2:05PM EST83.500.070.040.07-0.31-81.58%3932.03%
ABBV200124P000840002020-01-17 11:54AM EST84.000.080.050.09+0.01+14.29%79630.86%
ABBV200124P000845002020-01-17 1:47PM EST84.500.120.070.12-0.38-76.00%61429.88%
ABBV200124P000850002020-01-17 3:58PM EST85.000.130.110.14+0.02+18.18%4994127.83%
ABBV200124P000855002020-01-17 3:23PM EST85.500.190.150.17+0.07+58.33%5412225.98%
ABBV200124P000860002020-01-17 3:22PM EST86.000.250.200.26+0.12+92.31%12523426.17%
ABBV200124P000865002020-01-17 3:59PM EST86.500.310.300.35+0.16+106.67%6933925.29%
ABBV200124P000870002020-01-17 3:56PM EST87.000.410.420.46+0.14+51.85%27872024.12%
ABBV200124P000875002020-01-17 3:55PM EST87.500.560.590.65+0.24+75.00%12719824.32%
ABBV200124P000880002020-01-21 9:30AM EST88.000.780.780.87-0.03-3.70%671524.12%
ABBV200124P000885002020-01-17 3:17PM EST88.501.151.041.14+0.56+94.92%1934524.07%
ABBV200124P000890002020-01-17 3:56PM EST89.001.321.351.45+0.57+76.00%2794523.93%
ABBV200124P000895002020-01-17 10:04AM EST89.501.391.701.82+0.39+39.00%1262124.41%
ABBV200124P000900002020-01-21 9:30AM EST90.002.392.042.23+0.32+15.46%571525.20%
ABBV200124P000905002020-01-16 3:35PM EST90.501.582.452.830.00-31332.76%
ABBV200124P000910002020-01-21 9:30AM EST91.003.372.863.30+0.42+14.24%560735.35%
ABBV200124P000920002019-12-05 2:20PM EST92.007.103.256.750.00--067.58%
ABBV200124P000925002019-12-05 2:09PM EST92.507.603.656.200.00--050.98%
ABBV200124P000930002020-01-06 10:07AM EST93.005.204.305.250.00--446.39%
ABBV200124P000935002020-01-16 2:44PM EST93.504.405.255.800.00-1252.05%
ABBV200124P000940002020-01-16 2:13PM EST94.004.805.556.600.00-2268.36%
ABBV200124P001000002019-12-24 12:52PM EST100.0011.4411.5512.450.00--157.42%