ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191122C000670002019-11-05 10:16AM EST67.0014.8521.4021.900.00--089.06%
ABBV191122C000675002019-11-15 9:32AM EST67.5020.4520.9021.40+6.16+43.11%2086.72%
ABBV191122C000680002019-11-01 9:47AM EST68.0014.1520.4020.900.00-10084.38%
ABBV191122C000695002019-10-21 12:48PM EST69.508.5518.9019.400.00-38078.13%
ABBV191122C000700002019-11-15 3:23PM EST70.0018.7518.4018.90+1.75+10.29%3076.56%
ABBV191122C000705002019-10-13 11:06PM EST70.504.500.000.000.00--00.00%
ABBV191122C000710002019-10-10 8:39AM EST71.003.6013.5013.900.00--00.00%
ABBV191122C000715002019-11-15 3:23PM EST71.5017.2516.9017.45+3.85+28.73%3078.13%
ABBV191122C000720002019-10-17 1:27PM EST72.004.6016.4016.950.00-8075.78%
ABBV191122C000725002019-11-01 2:35PM EST72.509.4315.9016.450.00-10073.44%
ABBV191122C000730002019-11-06 12:01PM EST73.007.7515.4015.950.00-5071.48%
ABBV191122C000735002019-10-17 12:59PM EST73.503.8014.9015.450.00--069.14%
ABBV191122C000740002019-11-08 11:07AM EST74.0010.3614.4014.950.00-1067.19%
ABBV191122C000745002019-11-05 10:16AM EST74.507.4113.9014.450.00-7064.84%
ABBV191122C000750002019-11-15 10:22AM EST75.0013.4813.4013.95+0.93+7.41%1062.50%
ABBV191122C000755002019-11-01 1:46PM EST75.506.5012.9013.450.00-11060.55%
ABBV191122C000760002019-11-06 3:36PM EST76.006.0012.4012.950.00-4058.20%
ABBV191122C000765002019-11-13 11:26AM EST76.5010.7011.9512.300.00-1071.29%
ABBV191122C000770002019-11-05 9:45AM EST77.005.7911.4011.950.00-24053.91%
ABBV191122C000775002019-11-15 1:21PM EST77.5011.4510.9511.45+2.58+29.09%1055.86%
ABBV191122C000780002019-11-15 1:21PM EST78.0010.9510.4010.95+3.50+46.98%1073.73%
ABBV191122C000785002019-11-13 12:05PM EST78.508.689.9010.450.00-1070.90%
ABBV191122C000790002019-11-13 3:13PM EST79.007.919.409.950.00-14068.07%
ABBV191122C000800002019-11-15 3:46PM EST80.008.608.409.00+2.20+34.38%2064.94%
ABBV191122C000805002019-11-15 3:24PM EST80.508.307.908.50+1.25+17.73%3062.11%
ABBV191122C000810002019-11-14 12:08PM EST81.005.957.407.950.00-2056.74%
ABBV191122C000815002019-11-15 3:57PM EST81.507.126.957.45+2.87+67.53%11053.91%
ABBV191122C000820002019-11-15 9:44AM EST82.006.156.457.00+0.24+4.06%5053.22%
ABBV191122C000825002019-11-15 2:10PM EST82.506.355.956.55+2.25+54.88%7052.34%
ABBV191122C000830002019-11-15 2:01PM EST83.005.755.456.05+2.11+57.97%30049.32%
ABBV191122C000835002019-11-15 11:55AM EST83.505.704.955.50+1.75+44.30%7044.34%
ABBV191122C000840002019-11-15 2:17PM EST84.004.954.555.05+1.25+33.78%21043.12%
ABBV191122C000850002019-11-15 3:54PM EST85.003.753.504.10+0.87+30.21%118038.38%
ABBV191122C000860002019-11-15 3:59PM EST86.002.992.613.25+0.95+46.57%158035.89%
ABBV191122C000865002019-11-15 3:33PM EST86.502.502.212.65+0.67+36.61%37029.49%
ABBV191122C000870002019-11-15 3:59PM EST87.001.992.002.26+0.46+30.07%190028.57%
ABBV191122C000880002019-11-15 3:58PM EST88.001.351.291.55+0.36+36.36%752026.76%
ABBV191122C000890002019-11-15 3:59PM EST89.000.870.820.97+0.26+42.62%1,026025.20%
ABBV191122C000900002019-11-15 3:59PM EST90.000.490.420.56+0.14+40.00%2,603024.37%
ABBV191122C000910002019-11-15 3:57PM EST91.000.250.250.28+0.09+56.25%1,879023.34%
ABBV191122C000930002019-11-15 3:39PM EST93.000.080.050.09+0.04+100.00%524025.39%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191122P000600002019-11-06 11:43AM EST60.000.020.000.000.00--050.00%
ABBV191122P000650002019-11-11 10:03AM EST65.000.010.000.000.00-4050.00%
ABBV191122P000660002019-10-25 11:26AM EST66.000.160.000.000.00-3050.00%
ABBV191122P000670002019-11-06 3:11PM EST67.000.030.000.000.00-1050.00%
ABBV191122P000675002019-11-08 1:27PM EST67.500.010.000.000.00-4050.00%
ABBV191122P000680002019-10-13 11:07PM EST68.001.060.000.000.00--050.00%
ABBV191122P000685002019-10-30 10:48AM EST68.500.150.000.030.00-2079.69%
ABBV191122P000690002019-11-13 10:49AM EST69.000.030.000.030.00-6078.13%
ABBV191122P000695002019-11-14 12:27PM EST69.500.010.000.030.00-1075.78%
ABBV191122P000700002019-11-07 3:18PM EST70.000.050.000.030.00-13073.44%
ABBV191122P000710002019-11-01 12:41PM EST71.000.100.000.040.00-100071.88%
ABBV191122P000715002019-11-08 11:28AM EST71.500.010.000.040.00-1070.31%
ABBV191122P000720002019-11-13 11:31AM EST72.000.020.000.040.00-3067.97%
ABBV191122P000725002019-11-14 10:10AM EST72.500.020.000.040.00-2065.63%
ABBV191122P000730002019-11-12 12:58PM EST73.000.020.000.040.00-1064.06%
ABBV191122P000735002019-11-05 11:30AM EST73.500.120.000.000.00-2025.00%
ABBV191122P000740002019-11-12 3:35PM EST74.000.020.000.000.00-12025.00%
ABBV191122P000745002019-11-11 9:34AM EST74.500.050.000.040.00-4057.81%
ABBV191122P000750002019-11-15 10:44AM EST75.000.010.000.04-0.01-50.00%1056.25%
ABBV191122P000755002019-11-06 2:32PM EST75.500.160.000.040.00-5053.91%
ABBV191122P000760002019-11-08 10:08AM EST76.000.080.000.040.00-2052.34%
ABBV191122P000765002019-11-07 3:33PM EST76.500.130.000.050.00-2051.56%
ABBV191122P000770002019-11-07 11:07AM EST77.000.220.000.080.00-2053.13%
ABBV191122P000775002019-11-08 1:27PM EST77.500.100.000.050.00-1052.73%
ABBV191122P000780002019-11-12 12:47PM EST78.000.040.000.050.00-2050.78%
ABBV191122P000785002019-11-12 11:43AM EST78.500.040.000.060.00-100050.00%
ABBV191122P000790002019-11-15 11:04AM EST79.000.050.000.12+0.01+25.00%1054.30%
ABBV191122P000800002019-11-15 3:27PM EST80.000.020.000.13-0.06-75.00%56050.39%
ABBV191122P000805002019-11-15 3:27PM EST80.500.060.000.150.00-40049.41%
ABBV191122P000815002019-11-15 10:23AM EST81.500.050.000.05-0.05-50.00%29035.55%
ABBV191122P000820002019-11-15 3:20PM EST82.000.050.040.06-0.05-50.00%28034.57%
ABBV191122P000825002019-11-15 10:18AM EST82.500.070.020.07-0.06-46.15%3033.20%
ABBV191122P000830002019-11-15 3:34PM EST83.000.080.030.13-0.07-46.67%74035.45%
ABBV191122P000835002019-11-15 3:28PM EST83.500.100.070.11-0.08-44.44%140031.64%
ABBV191122P000840002019-11-15 1:19PM EST84.000.100.060.16-0.12-54.55%47032.03%
ABBV191122P000850002019-11-15 2:58PM EST85.000.160.060.34-0.18-52.94%104033.99%
ABBV191122P000860002019-11-15 3:36PM EST86.000.290.280.40-0.21-42.00%942029.49%
ABBV191122P000865002019-11-15 3:19PM EST86.500.330.280.44-0.35-51.47%221027.25%
ABBV191122P000870002019-11-15 3:48PM EST87.000.460.370.54-0.37-44.58%677026.27%
ABBV191122P000880002019-11-15 3:59PM EST88.000.820.660.85-0.51-38.35%1,187025.20%
ABBV191122P000900002019-11-15 3:54PM EST90.001.891.681.98-1.56-45.22%64025.59%