ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV250117C000700002023-06-06 2:41PM EDT70.0065.3066.3567.950.00-18336.13%
ABBV250117C000750002023-04-28 10:45AM EDT75.0075.5062.4564.150.00-21238.66%
ABBV250117C000800002023-06-01 10:50AM EDT80.0052.8056.5058.450.00-202032.35%
ABBV250117C000850002023-05-02 3:20PM EDT85.0067.9549.1050.900.00-29150.00%
ABBV250117C000900002023-05-17 1:23PM EDT90.0054.6548.0049.650.00-72130.71%
ABBV250117C000950002023-04-27 11:06AM EDT95.0055.8844.8046.450.00-12132.67%
ABBV250117C001000002023-06-06 1:42PM EDT100.0038.8039.3041.100.00-122528.60%
ABBV250117C001050002023-06-05 1:15PM EDT105.0037.1435.9037.350.00-24628.35%
ABBV250117C001100002023-05-17 12:37PM EDT110.0037.8032.2033.700.00-914827.91%
ABBV250117C001150002023-06-07 3:31PM EDT115.0029.3528.6029.80+0.75+2.62%58226.68%
ABBV250117C001200002023-06-07 3:31PM EDT120.0026.0025.4526.90+1.39+5.65%612626.91%
ABBV250117C001250002023-06-06 3:23PM EDT125.0021.5322.2523.700.00-1012526.26%
ABBV250117C001300002023-05-30 9:39AM EDT130.0019.5019.0020.850.00-147625.84%
ABBV250117C001350002023-06-07 3:20PM EDT135.0017.2516.6517.60+0.25+1.47%477024.52%
ABBV250117C001400002023-06-07 2:06PM EDT140.0014.8014.5015.30+1.20+8.82%720024.30%
ABBV250117C001450002023-06-07 12:15PM EDT145.0012.3011.9512.80+0.35+2.93%19,29423.47%
ABBV250117C001500002023-06-07 1:18PM EDT150.0010.8510.1010.80+0.85+8.50%329723.04%
ABBV250117C001550002023-06-06 11:42AM EDT155.008.608.509.150.00-11,36822.81%
ABBV250117C001600002023-06-06 2:32PM EDT160.006.496.957.500.00-141022.28%
ABBV250117C001650002023-06-02 11:29AM EDT165.005.905.506.15+0.38+6.88%124421.90%
ABBV250117C001700002023-06-02 3:58PM EDT170.004.704.255.000.00-471921.56%
ABBV250117C001750002023-06-07 2:04PM EDT175.003.853.654.00+0.40+11.59%2940821.18%
ABBV250117C001800002023-06-07 10:26AM EDT180.002.742.873.25-0.16-5.52%21,08921.01%
ABBV250117C001850002023-06-02 9:35AM EDT185.002.302.212.480.00-288720.49%
ABBV250117C001900002023-06-02 10:34AM EDT190.001.641.722.030.00-731720.48%
ABBV250117C001950002023-06-05 9:36AM EDT195.001.601.351.620.00-25820.35%
ABBV250117C002000002023-06-02 2:06PM EDT200.001.110.981.230.00-558220.02%
ABBV250117C002100002023-06-06 12:42PM EDT210.000.600.360.860.00-45420.29%
ABBV250117C002200002023-06-07 9:30AM EDT220.000.350.250.63-0.11-23.91%11120.70%
ABBV250117C002300002023-06-07 2:13PM EDT230.000.290.200.51-0.20-40.82%12821.41%
ABBV250117C002400002023-06-06 12:47PM EDT240.000.120.100.420.00-213422.08%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV250117P000700002023-06-07 9:30AM EDT70.001.300.851.58-0.05-3.70%258536.96%
ABBV250117P000750002023-06-06 10:17AM EDT75.001.601.521.730.00-354234.50%
ABBV250117P000800002023-05-17 9:42AM EDT80.002.131.902.230.00-53833.62%
ABBV250117P000850002023-06-05 1:53PM EDT85.002.512.372.780.00-122632.61%
ABBV250117P000900002023-06-01 11:40AM EDT90.003.462.953.350.00-146031.38%
ABBV250117P000950002023-06-02 11:22AM EDT95.004.173.654.050.00-111630.32%
ABBV250117P001000002023-06-01 11:37AM EDT100.005.334.455.000.00-315429.61%
ABBV250117P001050002023-06-06 1:04PM EDT105.005.805.405.850.00-323228.39%
ABBV250117P001100002023-06-01 9:53AM EDT110.007.856.407.000.00-27227.56%
ABBV250117P001150002023-06-02 1:06PM EDT115.008.457.658.400.00-114626.89%
ABBV250117P001200002023-06-01 10:58AM EDT120.0010.829.059.900.00-677926.10%
ABBV250117P001250002023-06-07 9:30AM EDT125.0011.3010.7011.450.00-1253425.10%
ABBV250117P001300002023-06-06 2:56PM EDT130.0013.5012.1013.400.00-1247924.43%
ABBV250117P001350002023-06-05 10:35AM EDT135.0014.8014.5515.35+0.05+0.34%62,16623.45%
ABBV250117P001400002023-06-07 3:31PM EDT140.0017.0016.8017.65-2.35-12.14%2999322.67%
ABBV250117P001450002023-06-07 10:11AM EDT145.0020.2519.2520.250.00-599121.98%
ABBV250117P001500002023-06-07 10:25AM EDT150.0022.6521.4522.70-0.55-2.37%151,96920.72%
ABBV250117P001550002023-05-24 1:16PM EDT155.0022.4524.6026.450.00-11362821.03%
ABBV250117P001600002023-06-01 10:12AM EDT160.0031.5027.7529.450.00-20029919.83%
ABBV250117P001650002023-05-24 1:14PM EDT165.0028.5531.3533.600.00-310020.16%
ABBV250117P001700002023-05-24 1:14PM EDT170.0031.8535.2536.800.00-25055118.39%
ABBV250117P001750002023-06-02 2:59PM EDT175.0039.8539.3541.150.00-15016218.42%
ABBV250117P001800002023-03-23 11:19AM EDT180.0031.6025.4526.100.00-5170.00%
ABBV250117P001850002023-03-30 3:36PM EDT185.0033.4136.3538.200.00-12010.00%
ABBV250117P001900002023-05-04 10:27AM EDT190.0043.8553.0554.800.00-6718.37%
ABBV250117P001950002023-04-25 10:28AM EDT195.0034.1554.6056.850.00-210.00%
ABBV250117P002000002023-03-30 11:51AM EDT200.0044.5048.3049.900.00-95130.00%
ABBV250117P002100002023-05-15 10:58AM EDT210.0063.9372.6075.600.00-70024.90%
ABBV250117P002200002023-05-15 11:46AM EDT220.0073.7782.5085.100.00-40025.12%