ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:77.50
CallsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191115C000775002019-11-12 3:56PM EST2019-11-159.058.909.15+1.00+12.42%8312,04969.14%
ABBV191122C000775002019-11-11 9:42AM EST2019-11-226.908.759.350.00-2012554.69%
ABBV191129C000775002019-11-12 2:43PM EST2019-11-299.808.759.50+1.97+25.16%1014146.05%
ABBV191206C000775002019-11-08 2:49PM EST2019-12-067.828.809.400.00-81936.48%
ABBV191220C000775002019-11-12 3:08PM EST2019-12-209.559.259.60+1.03+12.09%13199732.47%
ABBV200117C000775002019-11-12 3:56PM EST2020-01-179.869.6010.00+0.91+10.17%1076,55429.20%
ABBV200221C000775002019-11-12 3:19PM EST2020-02-2110.2010.1010.50+1.00+10.87%401,04527.66%
ABBV200515C000775002019-11-12 3:58PM EST2020-05-1511.0010.6011.10+0.87+8.59%9017423.73%
ABBV200619C000775002019-11-12 9:53AM EST2020-06-1912.1511.1511.70+2.15+21.50%899224.61%
ABBV200918C000775002019-11-12 2:52PM EST2020-09-1812.4011.8012.55+1.87+17.76%219023.96%
ABBV210115C000775002019-11-12 3:15PM EST2021-01-1512.8612.6013.10+0.41+3.29%171,76822.12%
ABBV220121C000775002019-11-12 2:53PM EST2022-01-2114.9014.2517.20+1.00+7.19%111025.36%
PutsforNovember 15, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191115P000775002019-11-12 2:31PM EST2019-11-150.010.000.090.00-132,62361.72%
ABBV191122P000775002019-11-08 1:27PM EST2019-11-220.100.000.050.00-13534.38%
ABBV191129P000775002019-11-12 10:40AM EST2019-11-290.070.000.14-0.06-46.15%156232.13%
ABBV191206P000775002019-11-11 3:47PM EST2019-12-060.190.110.180.00-332828.61%
ABBV191213P000775002019-11-07 10:14AM EST2019-12-130.590.190.270.00--66327.74%
ABBV191220P000775002019-11-12 3:48PM EST2019-12-200.340.290.37-0.04-10.53%741,43627.25%
ABBV200117P000775002019-11-12 3:55PM EST2020-01-170.910.911.01-0.09-9.00%2634,26828.69%
ABBV200221P000775002019-11-12 2:48PM EST2020-02-211.581.531.87-0.24-13.19%4623630.02%
ABBV200515P000775002019-11-12 11:17AM EST2020-05-152.723.003.20-0.73-21.16%210229.08%
ABBV200619P000775002019-11-12 2:06PM EST2020-06-193.303.453.65-0.66-16.67%1580028.70%
ABBV200918P000775002019-11-12 11:52AM EST2020-09-184.304.705.05-0.85-16.50%36929.30%
ABBV210115P000775002019-11-12 2:55PM EST2021-01-156.956.707.35-0.45-6.08%31,51031.93%
ABBV220121P000775002019-11-12 2:04PM EST2022-01-2111.009.1013.75-3.75-25.42%82037.41%