ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191018C000750002019-10-14 11:41AM EDT2019-10-180.370.350.370.00-21010,87821.19%
ABBV191025C000750002019-10-14 11:37AM EDT2019-10-250.700.650.71-0.15-17.65%171,34420.51%
ABBV191101C000750002019-10-14 11:35AM EDT2019-11-011.401.361.41-0.07-4.76%3218626.95%
ABBV191108C000750002019-10-14 11:37AM EDT2019-11-081.631.551.66-0.11-6.32%510226.25%
ABBV191115C000750002019-10-14 11:46AM EDT2019-11-151.831.811.85+0.03+1.67%1487,56225.46%
ABBV191122C000750002019-10-11 12:04PM EDT2019-11-222.142.022.070.00-3433325.39%
ABBV191129C000750002019-10-14 12:06AM EDT2019-11-292.182.162.310.00---25.68%
ABBV200117C000750002019-10-14 11:54AM EDT2020-01-173.253.203.30+0.07+2.20%5215,66524.51%
ABBV200221C000750002019-10-14 10:24AM EDT2020-02-213.903.904.050.00-15,31525.22%
ABBV200515C000750002019-10-10 3:27PM EDT2020-05-155.205.055.250.00-3315224.98%
ABBV200619C000750002019-10-11 3:28PM EDT2020-06-195.565.455.700.00-381,18025.00%
ABBV200918C000750002019-10-11 1:24PM EDT2020-09-186.306.256.400.00-140723.85%
ABBV210115C000750002019-10-11 11:40AM EDT2021-01-157.457.157.500.00-797723.86%
ABBV220121C000750002019-10-08 1:11PM EDT2022-01-218.908.259.600.00-415722.49%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191018P000750002019-10-11 3:21PM EDT2019-10-181.491.261.310.00-30980122.17%
ABBV191025P000750002019-10-14 10:57AM EDT2019-10-251.591.551.63-0.29-15.43%719620.70%
ABBV191101P000750002019-10-10 12:42PM EDT2019-11-012.502.202.320.00-1633726.95%
ABBV191108P000750002019-10-07 11:50AM EDT2019-11-083.252.392.530.00-60060225.76%
ABBV191115P000750002019-10-14 10:57AM EDT2019-11-152.662.642.68-0.31-10.44%51,51424.56%
ABBV191122P000750002019-10-10 3:31PM EDT2019-11-223.012.792.920.00-23324.78%
ABBV191129P000750002019-10-14 12:07AM EDT2019-11-293.102.943.100.00---24.56%
ABBV200117P000750002019-10-14 11:42AM EDT2020-01-174.504.454.60-0.35-7.22%45,21927.10%
ABBV200221P000750002019-10-11 2:02PM EDT2020-02-215.795.305.55+0.20+3.58%198428.57%
ABBV200515P000750002019-10-01 3:34PM EDT2020-05-158.007.107.350.00--6130.25%
ABBV200619P000750002019-10-09 3:51PM EDT2020-06-198.827.507.800.00-2374029.90%
ABBV200918P000750002019-10-04 2:19PM EDT2020-09-189.959.009.200.00-26030.52%
ABBV210115P000750002019-10-14 9:42AM EDT2021-01-1511.5511.2011.65-0.85-6.85%24,22333.73%
ABBV220121P000750002019-10-07 10:52AM EDT2022-01-2115.8015.1016.250.00-15435.64%