ABBV - AbbVie Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240119C000550002023-06-02 10:32AM EDT55.0079.3079.6580.300.00-11250.68%
ABBV240119C000600002023-05-10 10:58AM EDT60.0086.4874.8075.550.00-2253.61%
ABBV240119C000650002023-04-13 9:37AM EDT65.0096.9982.1583.200.00-4545130.09%
ABBV240119C000700002023-04-14 10:00AM EDT70.0093.1677.2078.300.00-620120.41%
ABBV240119C000750002023-04-25 2:29PM EDT75.0090.6563.7564.700.00-51070.42%
ABBV240119C000800002023-04-14 10:01AM EDT80.0083.3067.5068.350.00-15103.33%
ABBV240119C000850002023-04-12 1:48PM EDT85.0077.9062.5063.600.00-10095.77%
ABBV240119C000900002023-05-24 11:50AM EDT90.0053.0245.2546.000.00-11934.06%
ABBV240119C000950002023-05-10 3:54PM EDT95.0052.8740.5540.950.00-202629.88%
ABBV240119C000975002023-04-05 10:38AM EDT97.5063.5451.6552.600.00-4515382.76%
ABBV240119C001000002023-06-06 1:37PM EDT100.0036.5036.1036.35-1.95-5.07%1117429.15%
ABBV240119C001050002023-06-05 2:53PM EDT105.0033.7131.7031.900.00-49728.42%
ABBV240119C001100002023-06-06 1:56PM EDT110.0027.5927.3027.55+0.14+0.51%1125927.36%
ABBV240119C001150002023-06-01 9:30AM EDT115.0024.0523.1523.450.00-239226.51%
ABBV240119C001200002023-06-02 9:32AM EDT120.0018.9219.3019.500.00-1042725.37%
ABBV240119C001250002023-06-05 1:12PM EDT125.0017.9515.6515.850.00-1261224.33%
ABBV240119C001300002023-06-06 2:08PM EDT130.0012.7012.4512.65-0.90-6.62%4244223.62%
ABBV240119C001350002023-06-06 11:23AM EDT135.0010.209.459.65-0.35-3.32%155422.50%
ABBV240119C001400002023-06-06 2:26PM EDT140.007.106.907.15-1.45-16.96%422,56821.64%
ABBV240119C001450002023-06-06 2:36PM EDT145.005.004.805.05-0.69-12.13%61,60920.73%
ABBV240119C001500002023-06-06 2:45PM EDT150.003.403.253.45-0.55-13.92%114,55020.03%
ABBV240119C001550002023-06-06 3:12PM EDT155.002.142.092.30-0.43-16.73%196,85219.56%
ABBV240119C001600002023-06-06 2:44PM EDT160.001.401.321.42-0.29-17.16%1122,88318.90%
ABBV240119C001650002023-06-06 3:04PM EDT165.000.820.800.86-0.16-16.33%686,97918.48%
ABBV240119C001700002023-06-06 1:04PM EDT170.000.500.450.52-0.11-18.03%286,60918.26%
ABBV240119C001750002023-06-06 1:29PM EDT175.000.320.260.37-0.08-20.00%159,73518.71%
ABBV240119C001800002023-06-06 11:55AM EDT180.000.200.120.25-0.13-39.39%404,79418.97%
ABBV240119C001850002023-06-06 3:15PM EDT185.000.110.100.15-0.04-26.67%23,66218.85%
ABBV240119C001900002023-06-06 3:15PM EDT190.000.080.050.12-0.03-27.27%14,42919.58%
ABBV240119C001950002023-06-06 1:46PM EDT195.000.030.020.08-0.02-40.00%133,41019.73%
ABBV240119C002000002023-06-05 10:38AM EDT200.000.060.020.080.00-11,56720.90%
ABBV240119C002100002023-06-01 1:45PM EDT210.000.010.000.000.00-237112.50%
ABBV240119C002200002023-05-30 12:55PM EDT220.000.030.000.060.00-229624.32%
ABBV240119C002300002023-05-31 2:17PM EDT230.000.030.000.060.00-452226.27%
ABBV240119C002400002023-05-22 11:05AM EDT240.000.010.000.060.00-119028.03%
ABBV240119C002500002023-05-30 1:23PM EDT250.000.010.000.060.00-451829.79%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240119P000550002023-05-24 1:14PM EDT55.000.050.020.110.00-124048.83%
ABBV240119P000600002023-06-02 11:34AM EDT60.000.160.080.140.00-23845.85%
ABBV240119P000650002023-06-05 10:00AM EDT65.000.170.120.180.00-67343.16%
ABBV240119P000700002023-05-26 3:50PM EDT70.000.250.160.230.00-460340.63%
ABBV240119P000750002023-06-02 10:41AM EDT75.000.400.000.340.00-119239.19%
ABBV240119P000800002023-06-02 10:42AM EDT80.000.500.170.460.00-11,28637.33%
ABBV240119P000850002023-06-01 1:00PM EDT85.000.730.000.610.00-4032,25235.47%
ABBV240119P000900002023-06-06 2:54PM EDT90.000.770.740.83-0.11-12.50%422033.94%
ABBV240119P000950002023-06-06 2:54PM EDT95.001.051.011.09+0.05+5.00%41,39932.23%
ABBV240119P000975002023-05-31 3:52PM EDT97.501.121.161.260.00-11,09131.48%
ABBV240119P001000002023-06-06 1:43PM EDT100.001.371.341.40+0.12+9.60%41,19030.43%
ABBV240119P001050002023-06-05 3:37PM EDT105.001.741.791.890.00-292,48429.15%
ABBV240119P001100002023-06-05 1:12PM EDT110.002.192.382.460.00-241,19427.63%
ABBV240119P001150002023-06-06 12:24PM EDT115.003.103.153.25+0.08+2.65%12,01626.36%
ABBV240119P001200002023-06-05 9:31AM EDT120.003.834.154.300.00-22,41025.24%
ABBV240119P001250002023-06-05 1:12PM EDT125.004.905.455.650.00-233,82024.22%
ABBV240119P001300002023-06-06 2:10PM EDT130.007.007.107.30+0.35+5.26%82,69923.15%
ABBV240119P001350002023-06-06 1:43PM EDT135.009.109.059.35+1.00+12.35%45,58822.17%
ABBV240119P001400002023-06-06 1:47PM EDT140.0011.5611.4511.80+0.81+7.53%284,92321.18%
ABBV240119P001450002023-06-05 3:41PM EDT145.0013.4414.4014.850.00-123,33420.62%
ABBV240119P001500002023-06-01 3:04PM EDT150.0019.0517.7518.200.00-74,98019.78%
ABBV240119P001550002023-06-05 1:12PM EDT155.0019.6021.7522.100.00-72,35319.43%
ABBV240119P001600002023-06-06 1:34PM EDT160.0025.9525.9526.45+1.05+4.22%52,44419.67%
ABBV240119P001650002023-06-02 1:01PM EDT165.0029.9530.4531.400.00-538321.77%
ABBV240119P001700002023-06-06 1:34PM EDT170.0035.4535.3536.25+1.50+4.42%534623.26%
ABBV240119P001750002023-06-06 11:04AM EDT175.0039.3340.3041.20+0.43+1.11%11,81225.02%
ABBV240119P001800002023-05-18 3:08PM EDT180.0037.6345.3046.250.00-12727.17%
ABBV240119P001850002023-03-27 2:50PM EDT185.0028.9524.4025.350.00-3280.00%
ABBV240119P001900002023-05-11 11:25AM EDT190.0044.5855.1056.050.00-4029.62%
ABBV240119P001950002023-01-12 4:50PM EDT195.0043.3042.4043.800.00-200.00%
ABBV240119P002000002023-03-14 2:12PM EDT200.0048.6736.8537.950.00-120.00%
ABBV240119P002100002023-05-24 9:44AM EDT210.0068.2575.1076.050.00-1035.79%
ABBV240119P002200002022-09-15 3:24PM EDT220.0077.8875.7577.800.00-200.00%
ABBV240119P002300002022-04-05 9:41AM EDT230.0069.950.000.000.00-110.00%