ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV190726C000600002019-07-18 12:21PM EDT60.008.058.458.650.00-118763.28%
ABBV190726C000650002019-07-19 11:20AM EDT65.003.853.753.85+0.22+6.06%324342.09%
ABBV190726C000660002019-07-19 3:03PM EDT66.002.992.952.98+0.29+10.74%651939.11%
ABBV190726C000665002019-07-19 3:51PM EDT66.502.552.552.59+0.09+3.66%552438.48%
ABBV190726C000670002019-07-19 3:48PM EDT67.002.122.182.22+0.07+3.41%224337.74%
ABBV190726C000675002019-07-19 11:40AM EDT67.501.701.841.87-0.19-10.05%214136.91%
ABBV190726C000680002019-07-19 3:57PM EDT68.001.571.531.55+0.17+12.14%9415036.13%
ABBV190726C000685002019-07-19 3:59PM EDT68.501.281.251.27+0.12+10.34%20912635.65%
ABBV190726C000690002019-07-19 3:57PM EDT69.001.021.001.03+0.09+9.68%1,15139035.45%
ABBV190726C000700002019-07-19 3:57PM EDT70.000.650.610.64+0.13+25.00%1,0481,11334.86%
ABBV190726C000705002019-07-19 3:59PM EDT70.500.480.470.48+0.05+11.63%98368034.23%
ABBV190726C000710002019-07-19 3:56PM EDT71.000.370.350.37-0.03-7.50%12860934.38%
ABBV190726C000715002019-07-19 3:58PM EDT71.500.280.260.28-0.03-9.68%17734734.47%
ABBV190726C000720002019-07-19 3:59PM EDT72.000.210.180.21+0.01+5.00%29467134.67%
ABBV190726C000725002019-07-19 3:53PM EDT72.500.150.130.16-0.03-16.67%12153735.06%
ABBV190726C000730002019-07-19 3:48PM EDT73.000.110.090.120.00-12075035.35%
ABBV190726C000735002019-07-19 11:14AM EDT73.500.090.060.090.00-10454835.74%
ABBV190726C000740002019-07-19 2:29PM EDT74.000.040.030.07-0.04-50.00%2332236.33%
ABBV190726C000745002019-07-18 1:40PM EDT74.500.050.020.060.00-3219937.89%
ABBV190726C000750002019-07-19 3:38PM EDT75.000.040.020.04-0.01-20.00%4998237.50%
ABBV190726C000755002019-07-19 9:40AM EDT75.500.040.000.040.00-1030239.65%
ABBV190726C000760002019-07-18 3:49PM EDT76.000.020.000.040.00-1439841.80%
ABBV190726C000765002019-07-18 10:42AM EDT76.500.020.000.110.00-18152.93%
ABBV190726C000770002019-07-19 2:07PM EDT77.000.010.000.03-0.04-80.00%111044.14%
ABBV190726C000775002019-07-17 9:32AM EDT77.500.050.000.030.00-42046.09%
ABBV190726C000780002019-07-16 1:34PM EDT78.000.030.000.150.00-1117856.06%
ABBV190726C000785002019-07-17 2:08PM EDT78.500.010.000.070.00-1531251.56%
ABBV190726C000790002019-07-18 1:43PM EDT79.000.020.000.110.00-71,03657.42%
ABBV190726C000795002019-07-15 9:41AM EDT79.500.030.000.030.00-17753.91%
ABBV190726C000800002019-07-19 9:48AM EDT80.000.010.000.010.00-19,08348.44%
ABBV190726C000805002019-07-12 11:14AM EDT80.500.030.000.030.00-1141553.13%
ABBV190726C000810002019-07-17 3:19PM EDT81.000.020.000.030.00-34854.69%
ABBV190726C000815002019-07-16 1:55PM EDT81.500.030.000.250.00-13077.73%
ABBV190726C000820002019-07-16 12:02PM EDT82.000.050.000.030.00-25357.81%
ABBV190726C000825002019-07-19 3:34PM EDT82.500.030.000.04+0.02+200.00%1471,22861.72%
ABBV190726C000830002019-07-19 3:32PM EDT83.000.010.000.13-0.01-50.00%437175.39%
ABBV190726C000835002019-07-19 3:35PM EDT83.500.030.000.03+0.01+50.00%848963.28%
ABBV190726C000840002019-07-01 9:59AM EDT84.000.300.000.030.00-161464.84%
ABBV190726C000850002019-07-02 3:14PM EDT85.000.070.000.030.00-35567.97%
ABBV190726C000900002019-07-02 11:38AM EDT90.000.040.000.030.00-622983.59%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV190726P000600002019-07-19 2:40PM EDT60.000.020.000.020.00-465547.66%
ABBV190726P000610002019-07-19 10:30AM EDT61.000.030.030.040.00-102947.27%
ABBV190726P000615002019-07-12 9:53AM EDT61.500.130.020.050.00-8746.09%
ABBV190726P000620002019-07-09 11:12AM EDT62.000.100.040.060.00-1244.53%
ABBV190726P000625002019-07-16 12:31PM EDT62.500.090.050.180.00-12653.13%
ABBV190726P000630002019-07-18 3:24PM EDT63.000.120.080.100.00-52042.97%
ABBV190726P000635002019-07-19 3:47PM EDT63.500.130.090.13-0.10-43.48%6481042.38%
ABBV190726P000640002019-07-19 3:40PM EDT64.000.170.130.16-0.02-10.53%15841441.21%
ABBV190726P000650002019-07-19 3:59PM EDT65.000.250.230.25-0.06-19.35%15883139.16%
ABBV190726P000660002019-07-19 3:58PM EDT66.000.400.410.42-0.11-21.57%4411938.33%
ABBV190726P000665002019-07-19 3:26PM EDT66.500.570.510.53-0.06-9.52%5013337.79%
ABBV190726P000670002019-07-19 3:56PM EDT67.000.630.640.66-0.13-17.11%42023137.11%
ABBV190726P000675002019-07-19 3:26PM EDT67.500.870.800.82-0.09-9.37%31537436.62%
ABBV190726P000680002019-07-19 3:58PM EDT68.000.960.981.01-0.24-20.00%39531236.13%
ABBV190726P000685002019-07-19 3:53PM EDT68.501.201.191.22-0.21-14.89%11111935.40%
ABBV190726P000690002019-07-19 3:47PM EDT69.001.491.441.48-0.12-7.45%13744035.16%
ABBV190726P000700002019-07-19 3:55PM EDT70.002.062.052.09-0.17-7.62%2321,13234.57%
ABBV190726P000705002019-07-19 3:59PM EDT70.502.442.422.44-0.29-10.62%4126534.23%
ABBV190726P000710002019-07-19 3:59PM EDT71.002.782.782.83-0.29-9.45%9522834.38%
ABBV190726P000715002019-07-19 3:58PM EDT71.503.203.153.30-0.28-8.05%403737.01%
ABBV190726P000720002019-07-19 2:08PM EDT72.003.893.553.70-0.21-5.12%1071,06036.13%
ABBV190726P000725002019-07-19 2:56PM EDT72.504.354.004.15-0.05-1.14%515336.82%
ABBV190726P000730002019-07-19 3:59PM EDT73.004.554.205.35+0.45+10.98%219269.53%
ABBV190726P000735002019-07-19 9:38AM EDT73.505.304.955.10+1.25+30.86%23439.65%
ABBV190726P000740002019-07-19 11:11AM EDT74.005.583.905.65+0.25+4.69%5014045.90%
ABBV190726P000745002019-07-19 9:46AM EDT74.505.964.008.15+1.88+46.08%229125.00%
ABBV190726P000750002019-07-19 11:11AM EDT75.006.556.406.55-0.18-2.67%5410343.56%
ABBV190726P000755002019-07-19 11:10AM EDT75.507.056.757.10+0.65+10.16%5010550.59%
ABBV190726P000760002019-07-17 9:52AM EDT76.006.817.107.700.00-7060.64%
ABBV190726P000765002019-07-11 10:15AM EDT76.506.697.708.250.00-4066.60%
ABBV190726P000770002019-07-05 12:29PM EDT77.005.406.458.700.00-5066.21%
ABBV190726P000775002019-07-19 11:12AM EDT77.509.018.559.10+1.65+22.42%16060.94%
ABBV190726P000780002019-07-05 12:21PM EDT78.006.307.359.700.00-5071.48%
ABBV190726P000785002019-06-24 1:56PM EDT78.502.847.9510.250.00--077.64%
ABBV190726P000790002019-07-15 10:11AM EDT79.008.738.1511.200.00-20104.98%
ABBV190726P000795002019-07-03 11:43AM EDT79.506.5010.1013.150.00-80104.40%
ABBV190726P000800002019-07-03 12:59PM EDT80.006.4510.2012.750.00-33051.56%
ABBV190726P000805002019-07-08 3:53PM EDT80.5010.469.6512.900.00--0123.14%
ABBV190726P000840002019-06-20 1:40PM EDT84.006.7813.4517.100.00--0173.34%