U.S. Markets close in 48 mins

AbbVie Inc. (ABBV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
92.37-0.20 (-0.22%)
As of 3:12PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:90.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200807C000900002020-08-07 10:59AM EDT2020-08-072.652.152.60+0.05+1.92%1654052.34%
ABBV200821C000900002020-08-07 2:31PM EDT2020-08-213.253.403.75-0.15-4.41%264,77332.28%
ABBV200828C000900002020-08-06 11:57AM EDT2020-08-283.423.754.050.00-45330.25%
ABBV200911C000900002020-08-05 2:54PM EDT2020-09-115.004.354.600.00-1228.71%
ABBV200918C000900002020-08-07 2:50PM EDT2020-09-184.804.755.150.00-144,45730.84%
ABBV210219C000900002020-08-05 11:39AM EDT2021-02-197.808.058.55-1.51-16.22%102327.37%
ABBV210716C000900002020-08-07 1:07PM EDT2021-07-169.709.6510.20-0.10-1.02%109225.44%
ABBV220617C000900002020-08-07 11:18AM EDT2022-06-1712.1611.6012.35-0.34-2.72%110622.48%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV200807P000900002020-08-07 10:56AM EDT2020-08-070.010.000.50-0.04-80.00%1433254.10%
ABBV200814P000900002020-08-07 1:51PM EDT2020-08-140.440.390.46-0.06-12.00%5831424.51%
ABBV200821P000900002020-08-07 2:53PM EDT2020-08-210.900.870.910.00-1753,63625.22%
ABBV200828P000900002020-08-07 1:04PM EDT2020-08-281.271.221.35-0.03-2.31%1718726.29%
ABBV200904P000900002020-08-07 11:17AM EDT2020-09-041.651.461.75+0.09+5.77%113227.08%
ABBV200918P000900002020-08-07 2:55PM EDT2020-09-182.222.172.30+0.12+5.71%1152,89226.87%
ABBV201120P000900002020-08-07 12:21PM EDT2020-11-205.205.105.40+0.10+1.96%251,43633.29%
ABBV210115P000900002020-08-07 1:21PM EDT2021-01-156.906.807.200.00-352,74334.46%
ABBV210219P000900002020-08-07 12:24PM EDT2021-02-197.597.007.80-0.21-2.69%1017433.53%
ABBV220121P000900002020-08-07 2:53PM EDT2022-01-2114.0713.8514.60-0.08-0.57%9401,17336.15%
ABBV220617P000900002020-08-07 1:13PM EDT2022-06-1716.3015.9016.80+0.12+0.74%21436.57%