ABBV - AbbVie Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230602C000750002023-05-25 11:17AM EDT75.0064.3562.2063.000.00--1202.34%
ABBV230602C000850002023-04-19 11:48AM EDT85.0076.0560.0060.550.00--0516.94%
ABBV230602C001000002023-05-17 1:44PM EDT100.0043.3037.1538.150.00--1125.39%
ABBV230602C001240002023-05-25 3:46PM EDT124.0015.0013.3013.950.00--064.84%
ABBV230602C001250002023-05-25 12:49PM EDT125.0013.9012.3513.150.00--151.56%
ABBV230602C001300002023-05-26 3:00PM EDT130.008.257.608.10+8.25-11045.85%
ABBV230602C001310002023-05-26 10:37AM EDT131.007.956.557.05+7.95-1040.23%
ABBV230602C001330002023-05-25 2:23PM EDT133.006.684.855.100.00--532.72%
ABBV230602C001340002023-05-26 10:43AM EDT134.005.153.954.25-0.85-14.17%1931.25%
ABBV230602C001350002023-05-26 1:18PM EDT135.003.103.153.40+3.10-13028.98%
ABBV230602C001360002023-05-26 3:04PM EDT136.002.902.442.60-0.75-20.55%4126.73%
ABBV230602C001370002023-05-26 3:13PM EDT137.002.011.761.90-0.87-30.21%556925.03%
ABBV230602C001380002023-05-26 3:55PM EDT138.001.341.181.31-0.97-41.99%1361323.63%
ABBV230602C001390002023-05-26 3:56PM EDT139.000.850.790.86-0.79-48.17%10067722.75%
ABBV230602C001400002023-05-26 3:59PM EDT140.000.510.450.53-0.49-49.00%24943722.07%
ABBV230602C001410002023-05-26 3:57PM EDT141.000.290.260.32-0.38-56.72%22810521.92%
ABBV230602C001420002023-05-26 3:20PM EDT142.000.220.150.20-0.23-51.11%1238222.36%
ABBV230602C001430002023-05-26 3:58PM EDT143.000.110.090.12-0.15-57.69%14610922.75%
ABBV230602C001440002023-05-26 1:24PM EDT144.000.070.060.08-0.12-63.16%15716123.63%
ABBV230602C001450002023-05-26 3:58PM EDT145.000.060.040.05-0.05-45.45%11573324.22%
ABBV230602C001460002023-05-26 2:36PM EDT146.000.040.000.05-0.05-55.56%1566826.86%
ABBV230602C001470002023-05-26 3:44PM EDT147.000.030.020.04-0.03-50.00%11823028.32%
ABBV230602C001480002023-05-26 12:11PM EDT148.000.010.000.07-0.03-75.00%1222533.69%
ABBV230602C001490002023-05-26 9:30AM EDT149.000.040.010.030.00-226831.64%
ABBV230602C001500002023-05-26 3:16PM EDT150.000.020.010.03-0.01-33.33%6091433.99%
ABBV230602C001525002023-05-26 12:57PM EDT152.500.010.000.06-0.01-50.00%204743.75%
ABBV230602C001550002023-05-25 3:16PM EDT155.000.010.010.030.00-1288244.92%
ABBV230602C001600002023-05-26 10:03AM EDT160.000.010.000.03-0.01-50.00%123050.78%
ABBV230602C001650002023-05-24 3:49PM EDT165.000.030.000.030.00-142259.38%
ABBV230602C001700002023-05-17 12:28PM EDT170.000.040.000.030.00-102867.97%
ABBV230602C001750002023-05-04 3:50PM EDT175.000.030.000.010.00-141,28868.75%
ABBV230602C001800002023-04-14 9:40AM EDT180.000.310.000.070.00--292.19%
ABBV230602C001850002023-04-20 11:43AM EDT185.000.100.000.040.00-1394.53%
ABBV230602C002000002023-04-17 11:22AM EDT200.000.020.000.020.00-3104109.38%
ABBV230602C002350002023-05-25 10:31AM EDT235.000.030.000.140.00--1181.25%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ABBV230602P001050002023-04-28 10:44AM EDT105.000.040.000.020.00-752682.81%
ABBV230602P001100002023-05-26 11:52AM EDT110.000.010.000.01-0.03-75.00%138865.63%
ABBV230602P001150002023-05-18 12:15PM EDT115.000.010.000.030.00-103860.16%
ABBV230602P001200002023-05-26 1:14PM EDT120.000.030.010.03-0.01-25.00%325351.17%
ABBV230602P001210002023-05-26 2:05PM EDT121.000.040.000.03+0.04-11-48.44%
ABBV230602P001230002023-05-26 2:44PM EDT123.000.040.020.04+0.04-3044.92%
ABBV230602P001240002023-05-26 2:14PM EDT124.000.040.030.05+0.04-3043.36%
ABBV230602P001250002023-05-26 11:00AM EDT125.000.030.040.050.00-5340.43%
ABBV230602P001260002023-05-25 3:57PM EDT126.000.100.040.060.00--138.67%
ABBV230602P001270002023-05-26 2:26PM EDT127.000.070.020.12-0.04-36.36%1640.63%
ABBV230602P001280002023-05-26 3:24PM EDT128.000.080.070.09-0.02-20.00%2635.35%
ABBV230602P001290002023-05-26 3:19PM EDT129.000.100.070.15-0.06-37.50%6535.74%
ABBV230602P001300002023-05-26 3:08PM EDT130.000.120.120.150.00-231432.32%
ABBV230602P001310002023-05-26 3:50PM EDT131.000.170.160.19-0.08-32.00%33630.57%
ABBV230602P001320002023-05-26 3:25PM EDT132.000.230.200.26-0.02-8.00%291529.40%
ABBV230602P001330002023-05-26 3:49PM EDT133.000.280.290.34-0.04-12.50%273927.74%
ABBV230602P001340002023-05-26 3:59PM EDT134.000.460.380.46+0.04+9.52%29826.34%
ABBV230602P001350002023-05-26 3:59PM EDT135.000.610.550.65+0.08+15.09%845625.44%
ABBV230602P001360002023-05-26 3:51PM EDT136.000.830.770.88+0.09+12.16%1237524.05%
ABBV230602P001370002023-05-26 3:58PM EDT137.001.111.071.15+0.33+42.31%814022.02%
ABBV230602P001380002023-05-26 3:59PM EDT138.001.591.521.63+0.48+43.24%17972521.75%
ABBV230602P001390002023-05-26 3:59PM EDT139.002.212.072.25+0.56+33.94%7422721.92%
ABBV230602P001400002023-05-26 3:03PM EDT140.002.422.652.97+0.24+11.01%8136822.07%
ABBV230602P001410002023-05-26 3:51PM EDT141.003.573.553.80+0.70+24.39%194722.90%
ABBV230602P001420002023-05-26 3:08PM EDT142.004.264.354.70+0.71+20.00%129124.22%
ABBV230602P001430002023-05-26 3:54PM EDT143.005.405.255.60+1.00+22.73%164724.37%
ABBV230602P001440002023-05-26 3:05PM EDT144.005.956.256.85+0.88+17.36%78635.79%
ABBV230602P001450002023-05-26 2:33PM EDT145.007.617.257.70+1.93+33.98%2032234.62%
ABBV230602P001460002023-05-26 12:47PM EDT146.008.138.208.85+1.39+20.62%431042.87%
ABBV230602P001470002023-05-26 11:00AM EDT147.008.409.209.90+0.33+4.09%11147.85%
ABBV230602P001490002023-05-26 10:11AM EDT149.0010.0211.2011.85+4.92+96.47%1052.83%
ABBV230602P001500002023-05-26 12:06PM EDT150.0012.3512.2012.85+1.57+14.56%43456.01%
ABBV230602P001525002023-05-16 2:46PM EDT152.508.4514.6515.300.00--061.72%
ABBV230602P001550002023-05-17 9:55AM EDT155.0013.2617.1517.850.00-3071.00%
ABBV230602P001600002023-05-02 11:10AM EDT160.008.2522.2022.850.00-3063.48%
ABBV230602P001650002023-05-03 3:08PM EDT165.0016.2027.0027.850.00-120097.75%
ABBV230602P002050002023-04-13 10:24AM EDT205.0043.1157.4558.300.00--00.00%