ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:82.50
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191213C000825002019-12-10 10:04AM EST2019-12-134.354.104.200.00-68836.91%
ABBV191220C000825002019-12-10 11:05AM EST2019-12-204.454.254.35-0.33-6.90%111,94527.00%
ABBV191227C000825002019-12-04 1:46PM EST2019-12-275.054.454.500.00-1624.27%
ABBV200103C000825002019-12-10 12:19PM EST2020-01-034.824.604.75-0.24-4.74%21124.51%
ABBV200110C000825002019-12-10 10:16AM EST2020-01-105.104.905.10-0.35-6.42%88926.09%
ABBV200117C000825002019-12-10 12:34PM EST2020-01-175.105.055.15-0.04-0.78%84,87424.17%
ABBV200221C000825002019-12-10 12:08PM EST2020-02-216.015.855.95+0.06+1.01%622,51023.58%
ABBV200515C000825002019-12-09 3:53PM EST2020-05-157.287.307.400.00-732823.17%
ABBV200619C000825002019-12-10 10:24AM EST2020-06-197.887.757.90-0.37-4.48%181,55523.10%
ABBV200918C000825002019-12-09 1:25PM EST2020-09-188.928.708.950.00-849722.71%
ABBV210115C000825002019-12-09 1:21PM EST2021-01-1510.209.9510.250.00-2198222.84%
ABBV220121C000825002019-11-29 10:35AM EST2022-01-2112.4710.5013.650.00-104723.57%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV191213P000825002019-12-10 9:39AM EST2019-12-130.060.030.04+0.01+20.00%556926.37%
ABBV191220P000825002019-12-10 11:32AM EST2019-12-200.160.170.18-0.04-20.00%11,12522.61%
ABBV191227P000825002019-12-09 12:33PM EST2019-12-270.270.300.320.00-412421.14%
ABBV200103P000825002019-12-10 11:34AM EST2020-01-030.450.420.50-0.02-4.26%2821.09%
ABBV200110P000825002019-12-09 3:13PM EST2020-01-100.780.730.800.00-51522.73%
ABBV200117P000825002019-12-10 12:33PM EST2020-01-171.281.251.27-0.02-1.54%253,91025.81%
ABBV200221P000825002019-12-10 11:04AM EST2020-02-212.452.522.54-0.02-0.81%111,32428.05%
ABBV200515P000825002019-12-10 12:30PM EST2020-05-154.604.504.60+0.10+2.22%331628.97%
ABBV200619P000825002019-12-05 3:53PM EST2020-06-195.205.055.200.00-2516228.75%
ABBV200918P000825002019-12-03 1:59PM EST2020-09-187.356.606.850.00-1419329.41%
ABBV210115P000825002019-12-10 12:34PM EST2021-01-159.309.159.45+0.10+1.09%121,66532.22%
ABBV220121P000825002019-11-27 2:25PM EST2022-01-2112.6512.1515.800.00-12212736.59%