ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240621C000700002023-06-01 3:20PM EDT70.0064.1565.5066.600.00-52042.44%
ABBV240621C000750002023-04-12 3:21PM EDT75.0087.3572.1573.550.00-351185.41%
ABBV240621C000800002023-05-17 3:56PM EDT80.0064.2055.3057.000.00--2037.66%
ABBV240621C000850002023-05-23 3:25PM EDT85.0058.8051.2052.200.00-2335.19%
ABBV240621C000900002023-03-17 10:21AM EDT90.0065.8872.6573.800.00-18109.12%
ABBV240621C000950002023-05-10 12:54PM EDT95.0052.9042.2043.400.00-1233.35%
ABBV240621C001000002023-06-05 2:53PM EDT100.0039.5138.0038.800.00-45831.17%
ABBV240621C001050002023-05-03 1:28PM EDT105.0048.5034.9535.550.00-31532.75%
ABBV240621C001100002023-06-02 2:46PM EDT110.0031.3030.0030.950.00-104129.98%
ABBV240621C001150002023-05-26 12:07PM EDT115.0028.6225.4027.250.00-53929.22%
ABBV240621C001200002023-06-02 1:03PM EDT120.0023.5022.3023.650.00-14628.24%
ABBV240621C001250002023-06-02 12:34PM EDT125.0019.5519.1020.300.00-117027.36%
ABBV240621C001300002023-06-02 12:30PM EDT130.0016.4516.0016.800.00-40042025.76%
ABBV240621C001350002023-06-06 3:14PM EDT135.0013.1612.8013.90-1.84-12.27%62,11324.85%
ABBV240621C001400002023-06-06 3:42PM EDT140.0010.9010.9011.65-1.30-10.66%1048224.63%
ABBV240621C001450002023-06-06 2:59PM EDT145.008.558.709.25-1.25-12.76%3651,41623.65%
ABBV240621C001500002023-06-06 1:47PM EDT150.006.756.657.40-0.75-10.00%31,20623.15%
ABBV240621C001550002023-06-06 3:43PM EDT155.005.105.205.65-0.90-15.00%11,48222.33%
ABBV240621C001600002023-06-06 2:15PM EDT160.003.953.654.30-0.55-12.22%381,04521.77%
ABBV240621C001650002023-06-06 12:24PM EDT165.002.952.733.25-0.40-11.94%75224921.36%
ABBV240621C001700002023-06-06 11:55AM EDT170.002.301.922.64-0.12-4.96%261,01721.61%
ABBV240621C001750002023-06-02 3:35PM EDT175.001.851.441.790.00-1643620.72%
ABBV240621C001800002023-06-01 10:45AM EDT180.000.980.931.300.00-6560220.44%
ABBV240621C001850002023-06-05 9:36AM EDT185.001.100.730.970.00-248020.36%
ABBV240621C001900002023-06-02 10:53AM EDT190.000.700.500.810.00-1287120.81%
ABBV240621C001950002023-05-25 10:14AM EDT195.000.600.190.820.00-225722.06%
ABBV240621C002000002023-06-06 3:02PM EDT200.000.350.250.47-0.15-30.00%254320.89%
ABBV240621C002100002023-06-01 10:18AM EDT210.000.140.000.410.00-16622.40%
ABBV240621C002200002023-06-06 3:19PM EDT220.000.150.000.31-0.04-21.05%216723.23%
ABBV240621C002300002023-05-30 12:57PM EDT230.000.130.000.090.00-31,30321.14%
ABBV240621C002400002023-05-30 10:02AM EDT240.000.050.000.260.00-56625.90%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV240621P000700002023-06-06 12:30PM EDT70.000.780.540.95+0.03+4.00%49540.60%
ABBV240621P000750002023-05-31 9:30AM EDT75.001.000.771.200.00-154738.92%
ABBV240621P000800002023-06-01 12:21PM EDT80.001.351.211.420.00-1023936.78%
ABBV240621P000850002023-06-02 10:52AM EDT85.001.611.511.680.00-257434.75%
ABBV240621P000900002023-05-10 10:26AM EDT90.001.851.912.190.00-358633.76%
ABBV240621P000950002023-06-06 2:52PM EDT95.002.532.392.67+0.22+9.52%17532.24%
ABBV240621P001000002023-06-02 10:52AM EDT100.003.212.973.200.00-259730.62%
ABBV240621P001050002023-06-06 11:20AM EDT105.003.703.653.90-0.48-11.48%617129.27%
ABBV240621P001100002023-06-01 1:38PM EDT110.005.204.554.800.00-2244628.14%
ABBV240621P001150002023-06-02 11:35AM EDT115.005.955.606.050.00-7041427.45%
ABBV240621P001200002023-06-06 12:13PM EDT120.006.906.857.10+0.15+2.22%131,68925.88%
ABBV240621P001250002023-06-05 9:39AM EDT125.007.808.308.900.00-165025.46%
ABBV240621P001300002023-06-02 11:35AM EDT130.0010.019.8010.50-0.74-6.88%11,84724.14%
ABBV240621P001350002023-06-06 12:03PM EDT135.0012.0511.7012.50+0.30+2.55%3371,77623.11%
ABBV240621P001400002023-06-05 3:41PM EDT140.0014.0013.8514.900.00-1144622.27%
ABBV240621P001450002023-06-02 2:55PM EDT145.0016.5016.6517.550.00-4092,96121.34%
ABBV240621P001500002023-06-02 3:34PM EDT150.0019.2719.6020.700.00-361,88020.75%
ABBV240621P001550002023-05-31 10:22AM EDT155.0022.7522.9523.800.00-123119.41%
ABBV240621P001600002023-06-06 12:03PM EDT160.0026.8526.5527.55+14.55+118.29%238118.76%
ABBV240621P001650002023-04-21 10:50AM EDT165.0014.9523.5024.500.00-22700.00%
ABBV240621P001700002023-05-10 9:48AM EDT170.0027.5535.0536.250.00-618318.81%
ABBV240621P001750002023-05-24 10:39AM EDT175.0033.6039.5540.800.00-11018.78%
ABBV240621P001800002023-05-18 2:22PM EDT180.0038.2044.6545.700.00-24019.81%
ABBV240621P001850002023-02-09 10:46AM EDT185.0038.2536.9039.400.00-220.00%
ABBV240621P001900002023-02-13 2:25PM EDT190.0038.5737.7039.750.00-650.00%
ABBV240621P001950002023-01-27 2:40PM EDT195.0049.0542.5044.050.00-330.00%
ABBV240621P002000002023-02-10 11:18AM EDT200.0048.8350.4552.600.00-110.00%
ABBV240621P002200002022-07-18 2:26PM EDT220.0071.1278.9080.150.00--10.00%
ABBV240621P002300002022-09-30 12:34PM EDT230.0093.7181.6083.250.00-200.00%
ABBV240621P002400002023-03-27 2:03PM EDT240.0082.9077.5579.000.00--00.00%