ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:75.00
CallsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200529C000750002020-04-28 11:47AM EDT2020-05-299.4614.7019.400.00-12210.16%
ABBV200605C000750002020-05-12 11:26AM EDT2020-06-0517.0014.8519.250.00-11132.08%
ABBV200612C000750002020-05-18 12:04AM EDT2020-06-1216.4815.1019.450.00--252.44%
ABBV200619C000750002020-05-22 12:52PM EDT2020-06-1917.2516.9517.70-0.10-0.58%101,48859.28%
ABBV200626C000750002020-05-22 3:48PM EDT2020-06-2617.3217.1017.75+1.82+11.74%51053.76%
ABBV200702C000750002020-05-22 3:55PM EDT2020-07-0217.4016.9018.00+17.40-10-54.27%
ABBV200717C000750002020-05-22 10:25AM EDT2020-07-1717.8017.1018.00-0.25-1.39%25446.12%
ABBV200821C000750002020-05-22 3:59PM EDT2020-08-2117.9717.6518.25-0.29-1.59%3161,55938.77%
ABBV200918C000750002020-05-22 3:13PM EDT2020-09-1818.2517.7518.500.00-687536.11%
ABBV201120C000750002020-05-18 3:22PM EDT2020-11-2019.5018.5019.150.00-514833.46%
ABBV210115C000750002020-05-21 3:19PM EDT2021-01-1519.7018.3520.000.00-171,66433.69%
ABBV220121C000750002020-05-22 12:18PM EDT2022-01-2120.8020.3021.35-0.16-0.76%2036825.06%
PutsforMay 29, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200529P000750002020-05-01 3:17PM EDT2020-05-290.700.004.300.00-1610204.59%
ABBV200605P000750002020-05-21 1:40PM EDT2020-06-050.100.020.210.00-13561.13%
ABBV200612P000750002020-05-20 9:45AM EDT2020-06-120.170.070.210.00-102550.39%
ABBV200619P000750002020-05-22 3:35PM EDT2020-06-190.220.100.21-0.02-8.33%136,79446.48%
ABBV200626P000750002020-05-22 3:47PM EDT2020-06-260.280.210.45-0.07-20.00%222648.88%
ABBV200717P000750002020-05-22 2:48PM EDT2020-07-170.660.610.82+0.03+4.76%991,26844.87%
ABBV200821P000750002020-05-22 3:09PM EDT2020-08-211.351.301.45+0.02+1.50%3344441.92%
ABBV200918P000750002020-05-22 10:46AM EDT2020-09-181.711.642.33-0.25-12.76%786943.68%
ABBV201120P000750002020-05-22 11:47AM EDT2020-11-203.082.723.25-0.32-9.41%1023140.60%
ABBV210115P000750002020-05-22 10:42AM EDT2021-01-154.154.054.50+0.15+3.75%4577,88241.38%
ABBV210716P000750002020-05-21 3:03PM EDT2021-07-166.906.707.35+6.90--1040.56%
ABBV220121P000750002020-05-22 1:58PM EDT2022-01-219.399.1010.00-0.95-9.19%21,66540.67%