ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV190426C000750002019-04-17 12:13PM EDT75.003.803.303.500.00-2246.34%
ABBV190426C000775002019-04-18 3:57PM EDT77.501.721.721.88-0.30-14.85%2233743.07%
ABBV190426C000780002019-04-18 3:18PM EDT78.001.491.441.51-0.36-19.46%13113039.94%
ABBV190426C000785002019-04-18 2:30PM EDT78.501.311.181.35-0.28-17.61%399641.21%
ABBV190426C000790002019-04-18 3:09PM EDT79.001.061.001.07-0.29-21.48%978039.06%
ABBV190426C000795002019-04-18 1:12PM EDT79.500.910.810.88-0.34-27.20%3312238.53%
ABBV190426C000800002019-04-18 3:48PM EDT80.000.700.660.72-0.25-26.32%19229138.14%
ABBV190426C000805002019-04-18 3:59PM EDT80.500.560.500.59-0.23-29.11%4520737.99%
ABBV190426C000810002019-04-18 3:25PM EDT81.000.480.420.48-0.06-11.11%7066337.94%
ABBV190426C000815002019-04-18 3:25PM EDT81.500.380.290.43-0.15-28.30%3040739.36%
ABBV190426C000820002019-04-18 3:39PM EDT82.000.290.230.33-0.13-30.95%711,45938.62%
ABBV190426C000825002019-04-18 3:51PM EDT82.500.270.180.29-0.12-30.77%1967739.75%
ABBV190426C000830002019-04-18 3:48PM EDT83.000.190.150.24-0.11-36.67%7564540.04%
ABBV190426C000835002019-04-18 9:48AM EDT83.500.200.110.18-0.01-4.76%247239.45%
ABBV190426C000840002019-04-18 3:11PM EDT84.000.100.080.19-0.25-71.43%327742.38%
ABBV190426C000845002019-04-17 3:31PM EDT84.500.180.020.430.00-721056.06%
ABBV190426C000850002019-04-18 11:41AM EDT85.000.080.050.14-0.02-20.00%299743.75%
ABBV190426C000860002019-04-17 1:58PM EDT86.000.170.010.250.00-301,02454.88%
ABBV190426C000870002019-04-16 3:12PM EDT87.000.120.010.500.00-187359.67%
ABBV190426C000890002019-04-12 9:35AM EDT89.000.120.000.510.00-52268.26%
ABBV190426C000900002019-04-12 2:04PM EDT90.000.050.000.300.00-2532364.65%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV190426P000600002019-04-17 3:30PM EDT60.000.020.010.030.00-4176077.34%
ABBV190426P000650002019-03-19 11:21AM EDT65.000.270.000.100.00-10012063.28%
ABBV190426P000700002019-04-18 2:51PM EDT70.000.210.140.22+0.03+16.67%43577251.76%
ABBV190426P000705002019-04-17 1:21PM EDT70.500.230.170.270.00-11,63951.47%
ABBV190426P000710002019-04-17 1:23PM EDT71.000.230.210.540.00-4756.54%
ABBV190426P000720002019-04-15 10:09AM EDT72.000.150.300.400.00-41451.17%
ABBV190426P000725002019-04-18 3:28PM EDT72.500.330.330.52-0.09-21.43%1515852.54%
ABBV190426P000730002019-04-18 2:51PM EDT73.000.410.410.51-0.09-18.00%143648.73%
ABBV190426P000735002019-04-18 3:56PM EDT73.500.530.450.59+0.01+1.92%77947.95%
ABBV190426P000740002019-04-18 3:58PM EDT74.000.620.560.63+0.03+5.08%7661,05545.56%
ABBV190426P000745002019-04-18 2:23PM EDT74.500.670.640.74-0.01-1.47%596745.07%
ABBV190426P000750002019-04-18 3:53PM EDT75.000.840.750.87+0.06+7.69%64172744.68%
ABBV190426P000755002019-04-18 3:49PM EDT75.500.940.870.99-0.06-6.00%3711843.60%
ABBV190426P000760002019-04-18 3:45PM EDT76.001.070.991.07+0.04+3.88%24916841.11%
ABBV190426P000765002019-04-18 3:45PM EDT76.501.241.191.26-0.04-3.12%6613740.97%
ABBV190426P000770002019-04-18 2:52PM EDT77.001.351.361.46-0.16-10.60%2,19419940.53%
ABBV190426P000775002019-04-18 3:52PM EDT77.501.671.601.73-0.04-2.34%15011641.21%
ABBV190426P000780002019-04-18 3:44PM EDT78.001.891.801.92+0.14+8.00%3728839.50%
ABBV190426P000785002019-04-18 3:19PM EDT78.502.122.082.17-0.06-2.75%8818038.60%
ABBV190426P000790002019-04-18 3:07PM EDT79.002.462.382.47+0.22+9.82%21418038.33%
ABBV190426P000795002019-04-18 3:06PM EDT79.502.772.682.76+1.44+108.27%20527637.21%
ABBV190426P000800002019-04-18 3:51PM EDT80.003.093.003.20+0.01+0.32%13871239.50%
ABBV190426P000805002019-04-18 3:59PM EDT80.503.453.353.55+0.40+13.11%18338.87%
ABBV190426P000810002019-04-18 3:59PM EDT81.003.853.753.95+0.40+11.59%349639.21%
ABBV190426P000815002019-04-18 1:27PM EDT81.504.054.054.50+0.06+1.50%2473643.95%
ABBV190426P000825002019-04-18 2:09PM EDT82.505.084.955.35+0.03+0.59%193944.82%
ABBV190426P000830002019-04-18 10:23AM EDT83.006.145.306.75+0.64+11.64%528153.91%