ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230616C000700002023-04-04 11:40AM EDT70.0090.1577.3078.200.00-250410.30%
ABBV230616C000750002023-04-12 2:54PM EDT75.0087.5572.2072.750.00--0374.07%
ABBV230616C000800002023-04-12 3:45PM EDT80.0082.2067.1067.750.00-30344.21%
ABBV230616C000900002023-05-26 2:00PM EDT90.0047.850.000.000.00-660.00%
ABBV230616C000950002023-04-27 2:11PM EDT95.0055.7542.3043.250.00-2296.29%
ABBV230616C001000002023-04-14 3:05PM EDT100.0062.1047.2047.900.00-5964245.56%
ABBV230616C001050002023-05-17 9:35AM EDT105.0037.850.000.000.00-1920.00%
ABBV230616C001100002023-05-31 2:03PM EDT110.0028.360.000.000.00-4440.00%
ABBV230616C001150002023-05-31 3:50PM EDT115.0023.350.000.000.00-1620.00%
ABBV230616C001200002023-05-25 3:08PM EDT120.0019.520.000.000.00-2620.00%
ABBV230616C001250002023-05-26 9:35AM EDT125.0013.900.000.000.00-1520.00%
ABBV230616C001300002023-05-31 3:59PM EDT130.008.730.000.000.00-61310.00%
ABBV230616C001340002023-05-31 12:09PM EDT134.005.000.000.000.00-7440.00%
ABBV230616C001350002023-05-31 3:05PM EDT135.004.750.000.000.00-325,5360.00%
ABBV230616C001360002023-05-31 3:14PM EDT136.004.060.000.000.00-371460.00%
ABBV230616C001370002023-05-31 3:52PM EDT137.003.150.000.000.00-3262190.00%
ABBV230616C001380002023-05-31 3:53PM EDT138.002.520.000.000.00-2361,2240.05%
ABBV230616C001390002023-05-31 3:57PM EDT139.001.940.000.000.00-592430.78%
ABBV230616C001400002023-05-31 3:59PM EDT140.001.520.000.000.00-3905,6551.56%
ABBV230616C001410002023-05-31 3:51PM EDT141.001.120.000.000.00-412403.13%
ABBV230616C001420002023-05-31 3:03PM EDT142.000.800.000.000.00-341413.13%
ABBV230616C001430002023-05-31 3:57PM EDT143.000.530.000.000.00-772023.13%
ABBV230616C001440002023-05-31 3:33PM EDT144.000.410.000.000.00-341,3116.25%
ABBV230616C001450002023-05-31 3:59PM EDT145.000.280.000.000.00-2425,5496.25%
ABBV230616C001460002023-05-31 12:26PM EDT146.000.170.000.000.00-23366.25%
ABBV230616C001470002023-05-31 3:58PM EDT147.000.140.000.000.00-384646.25%
ABBV230616C001480002023-05-31 1:46PM EDT148.000.120.000.000.00-2846.25%
ABBV230616C001490002023-05-31 3:33PM EDT149.000.090.000.000.00-1144096.25%
ABBV230616C001500002023-05-31 3:18PM EDT150.000.080.000.000.00-1558,68912.50%
ABBV230616C001525002023-05-31 3:10PM EDT152.500.050.000.000.00-1233612.50%
ABBV230616C001550002023-05-31 3:45PM EDT155.000.050.000.000.00-1666,77712.50%
ABBV230616C001575002023-05-26 3:50PM EDT157.500.040.000.000.00-756712.50%
ABBV230616C001600002023-05-31 3:52PM EDT160.000.040.000.000.00-2879,54612.50%
ABBV230616C001625002023-05-31 9:33AM EDT162.500.010.000.000.00-43312.50%
ABBV230616C001650002023-05-31 3:44PM EDT165.000.030.000.000.00-2613,35525.00%
ABBV230616C001675002023-05-22 3:41PM EDT167.500.030.000.000.00--1825.00%
ABBV230616C001700002023-05-31 10:22AM EDT170.000.020.000.000.00-16,94225.00%
ABBV230616C001750002023-05-31 3:27PM EDT175.000.030.000.000.00-24,82325.00%
ABBV230616C001800002023-05-31 3:25PM EDT180.000.010.000.000.00-11,75025.00%
ABBV230616C001850002023-05-15 3:09PM EDT185.000.030.000.000.00-647325.00%
ABBV230616C001900002023-04-28 3:00PM EDT190.000.080.000.030.00-451354.69%
ABBV230616C001950002023-04-13 10:32AM EDT195.000.030.000.060.00-219663.28%
ABBV230616C002000002023-05-26 3:50PM EDT200.000.030.000.000.00-669550.00%
ABBV230616C002100002023-03-24 10:27AM EDT210.000.060.000.090.00-1012978.13%
ABBV230616C002200002023-03-16 9:50AM EDT220.000.030.000.070.00-8444483.59%
ABBV230616C002300002022-12-30 1:43PM EDT230.000.100.000.230.00-210103.13%
ABBV230616C002400002023-02-02 11:54AM EDT240.000.010.000.300.00-133114.06%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230616P000700002023-03-30 2:29PM EDT70.000.030.000.060.00-3115121.88%
ABBV230616P000750002023-04-10 9:35AM EDT75.000.040.000.060.00-1139110.16%
ABBV230616P000800002023-03-23 1:48PM EDT80.000.090.000.070.00-6068100.78%
ABBV230616P000850002023-04-13 1:47PM EDT85.000.030.000.070.00-27290.63%
ABBV230616P000900002023-04-24 3:23PM EDT90.000.030.000.150.00-550088.67%
ABBV230616P000950002023-04-26 3:26PM EDT95.000.020.000.030.00-153965.63%
ABBV230616P001000002023-05-30 10:25AM EDT100.000.100.000.000.00-11,09525.00%
ABBV230616P001050002023-05-25 9:59AM EDT105.000.020.000.000.00-331725.00%
ABBV230616P001100002023-05-31 10:34AM EDT110.000.050.000.000.00-51,04125.00%
ABBV230616P001150002023-05-31 1:36PM EDT115.000.090.000.000.00-42,11625.00%
ABBV230616P001200002023-05-31 2:36PM EDT120.000.100.000.000.00-32,42612.50%
ABBV230616P001250002023-05-31 12:26PM EDT125.000.200.000.000.00-141,89812.50%
ABBV230616P001300002023-05-31 3:18PM EDT130.000.380.000.000.00-1,3145,1076.25%
ABBV230616P001330002023-05-31 3:10PM EDT133.000.710.000.000.00-131,0273.13%
ABBV230616P001340002023-05-31 3:33PM EDT134.000.820.000.000.00-781553.13%
ABBV230616P001350002023-05-31 3:43PM EDT135.001.000.000.000.00-917,1783.13%
ABBV230616P001360002023-05-31 3:50PM EDT136.001.310.000.000.00-1072351.56%
ABBV230616P001370002023-05-31 3:54PM EDT137.001.730.000.000.00-2335790.78%
ABBV230616P001380002023-05-31 3:59PM EDT138.002.120.000.000.00-719160.00%
ABBV230616P001390002023-05-31 3:59PM EDT139.002.570.000.000.00-1105940.00%
ABBV230616P001400002023-05-31 3:59PM EDT140.003.050.000.000.00-1519,9200.00%
ABBV230616P001410002023-05-30 11:01AM EDT141.005.750.000.000.00-102280.00%
ABBV230616P001420002023-05-31 3:44PM EDT142.004.000.000.000.00-11180.00%
ABBV230616P001430002023-05-31 12:59PM EDT143.005.300.000.000.00-103980.00%
ABBV230616P001440002023-05-30 2:51PM EDT144.008.050.000.000.00-3810.00%
ABBV230616P001450002023-05-31 3:41PM EDT145.006.590.000.000.00-7311,3370.00%
ABBV230616P001460002023-05-26 10:43AM EDT146.007.400.000.000.00-450.00%
ABBV230616P001470002023-05-26 2:30PM EDT147.009.810.000.000.00-100.00%
ABBV230616P001480002023-05-26 3:50PM EDT148.0010.300.000.000.00-500.00%
ABBV230616P001490002023-05-25 9:49AM EDT149.009.490.000.000.00--00.00%
ABBV230616P001500002023-05-31 3:50PM EDT150.0011.800.000.000.00-18,0322,0580.00%
ABBV230616P001525002023-05-31 1:45PM EDT152.5014.660.000.000.00-100.00%
ABBV230616P001550002023-05-31 3:12PM EDT155.0016.600.000.000.00-9,9519120.00%
ABBV230616P001600002023-05-31 3:12PM EDT160.0021.600.000.000.00-7,8764110.00%
ABBV230616P001650002023-05-31 3:12PM EDT165.0026.600.000.000.00-12,0711530.00%
ABBV230616P001700002023-05-31 3:12PM EDT170.0031.600.000.000.00-898550.00%
ABBV230616P001750002023-05-11 2:03PM EDT175.0029.380.000.000.00-160.00%
ABBV230616P001800002023-05-31 3:12PM EDT180.0041.600.000.000.00-286310.00%
ABBV230616P001850002023-05-26 9:34AM EDT185.0046.750.000.000.00-100.00%
ABBV230616P001950002023-05-31 2:40PM EDT195.0057.150.000.000.00-50150.00%
ABBV230616P002000002023-05-31 2:40PM EDT200.0062.150.000.000.00-50150.00%
ABBV230616P002050002023-05-31 3:50PM EDT205.0066.900.000.000.00-100.00%
ABBV230616P002100002023-04-19 3:12PM EDT210.0048.9064.6565.150.00-3000.00%
ABBV230616P002200002022-04-07 1:48PM EDT220.0052.1067.8069.800.00--10.00%
ABBV230616P002300002023-04-11 9:30AM EDT230.0069.850.000.000.00--00.00%
ABBV230616P002400002023-05-16 2:08PM EDT240.0096.050.000.000.00-100.00%