ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191025C000700002019-10-21 12:58PM EDT2019-10-257.407.407.75+2.64+55.46%2056.64%
ABBV191101C000700002019-10-18 11:57AM EDT2019-11-017.027.558.000.00-6048.24%
ABBV191108C000700002019-10-21 11:28AM EDT2019-11-087.127.658.00+3.11+77.56%20038.33%
ABBV191115C000700002019-10-21 1:00PM EDT2019-11-157.857.807.95+0.70+9.79%23031.45%
ABBV191122C000700002019-10-10 12:18PM EDT2019-11-226.447.908.100.00-10031.25%
ABBV191129C000700002019-10-14 3:27PM EDT2019-11-295.177.908.150.00-1029.30%
ABBV200117C000700002019-10-21 1:00PM EDT2020-01-178.848.708.90+0.53+6.38%49027.39%
ABBV200221C000700002019-10-21 12:15PM EDT2020-02-218.949.109.30+0.34+3.95%5026.23%
ABBV200515C000700002019-10-18 3:35PM EDT2020-05-159.509.9010.400.00-3026.18%
ABBV200619C000700002019-10-18 2:20PM EDT2020-06-1910.0010.2510.500.00-1024.70%
ABBV200918C000700002019-10-16 3:37PM EDT2020-09-189.2010.8511.150.00-1023.68%
ABBV210115C000700002019-10-21 11:46AM EDT2021-01-1511.4011.4011.950.00-10023.02%
ABBV220121C000700002019-10-21 11:57AM EDT2022-01-2113.0010.8515.20+1.00+8.33%1024.94%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191025P000700002019-10-21 12:01PM EDT2019-10-250.020.000.02+0.01+100.00%16041.02%
ABBV191101P000700002019-10-21 10:50AM EDT2019-11-010.180.120.16+0.01+5.88%5038.67%
ABBV191108P000700002019-10-21 1:05PM EDT2019-11-080.230.190.24-0.04-14.81%3033.89%
ABBV191115P000700002019-10-21 12:59PM EDT2019-11-150.320.310.33-0.08-20.00%1,091031.59%
ABBV191122P000700002019-10-18 11:19AM EDT2019-11-220.460.380.450.00-7030.74%
ABBV191129P000700002019-10-21 12:42PM EDT2019-11-290.500.430.48-0.01-1.96%20028.49%
ABBV200117P000700002019-10-21 12:47PM EDT2020-01-171.411.361.41-0.21-12.96%70028.64%
ABBV200221P000700002019-10-21 1:06PM EDT2020-02-212.001.972.09-0.09-4.31%24029.22%
ABBV200515P000700002019-10-18 1:03PM EDT2020-05-153.653.353.600.00-5030.41%
ABBV200619P000700002019-10-21 1:12PM EDT2020-06-193.903.753.95-0.25-6.02%19029.75%
ABBV200918P000700002019-10-21 9:33AM EDT2020-09-185.555.055.35+0.15+2.78%6030.79%
ABBV210115P000700002019-10-21 12:58PM EDT2021-01-157.207.107.30-0.20-2.70%6032.79%
ABBV220121P000700002019-10-21 11:57AM EDT2022-01-2111.509.0513.50-0.50-4.17%1039.13%