Explore strikes, OI, IV and strategy data for ABBV.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251107C00160000 | 10/3 2:42 PM | 160.00 | 75.10 | 55.4 | 58.65 | 0.00 | 0.00% | 1 | 0 | 207.03% | Yes |
| ABBV251107C00180000 | 11/5 12:16 PM | 180.00 | 34.84 | 35.2 | 39.05 | -4.59 | -11.64% | 1 | 1 | 144.73% | Yes |
| ABBV251107C00185000 | 10/28 9:44 AM | 185.00 | 40.19 | 30.2 | 34.05 | 0.00 | 0.00% | 1 | 1 | 126.95% | Yes |
| ABBV251107C00190000 | 10/14 1:32 PM | 190.00 | 38.80 | 25.4 | 27.8 | 0.00 | 0.00% | 5 | 5 | 140.53% | Yes |
| ABBV251107C00200000 | 11/5 2:48 PM | 200.00 | 17.05 | 15.4 | 18.45 | 0.80 | 4.92% | 3 | 6 | 62.11% | Yes |
| ABBV251107C00205000 | 11/4 1:44 PM | 205.00 | 10.85 | 10.45 | 12.7 | 0.00 | 0.00% | 3 | 1 | 74.07% | Yes |
| ABBV251107C00210000 | 11/5 11:25 AM | 210.00 | 4.10 | 5.5 | 8 | -3.30 | -44.59% | 2 | 26 | 58.11% | Yes |
| ABBV251107C00212500 | 11/5 9:57 AM | 212.50 | 4.15 | 3.7 | 5.55 | 0.43 | 11.56% | 2 | 43 | 46.29% | Yes |
| ABBV251107C00215000 | 11/5 3:56 PM | 215.00 | 3.10 | 2.69 | 3.3 | 0.70 | 29.17% | 43 | 96 | 36.21% | Yes |
| ABBV251107C00217500 | 11/5 3:50 PM | 217.50 | 1.40 | 1.3 | 1.49 | -0.29 | -17.16% | 359 | 533 | 28.57% | No |
| ABBV251107C00220000 | 11/5 3:49 PM | 220.00 | 0.58 | 0.18 | 0.61 | -0.31 | -34.83% | 124 | 654 | 27.54% | No |
| ABBV251107C00222500 | 11/5 3:47 PM | 222.50 | 0.21 | 0.15 | 0.23 | -0.09 | -30.00% | 165 | 365 | 28.13% | No |
| ABBV251107C00225000 | 11/5 2:28 PM | 225.00 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 62 | 540 | 28.32% | No |
| ABBV251107C00227500 | 11/5 11:32 AM | 227.50 | 0.05 | 0 | 0.04 | -0.01 | -16.67% | 2 | 297 | 32.03% | No |
| ABBV251107C00230000 | 11/5 3:51 PM | 230.00 | 0.01 | 0 | 0.01 | -0.02 | -66.67% | 68 | 2832 | 32.03% | No |
| ABBV251107C00232500 | 11/5 12:16 PM | 232.50 | 0.02 | 0 | 0.07 | -0.02 | -50.00% | 6 | 102 | 47.66% | No |
| ABBV251107C00235000 | 11/5 9:50 AM | 235.00 | 0.05 | 0 | 0.1 | 0.04 | 400.00% | 12 | 569 | 51.17% | No |
| ABBV251107C00237500 | 11/3 10:56 AM | 237.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 15 | 55 | 53.13% | No |
| ABBV251107C00240000 | 11/5 9:34 AM | 240.00 | 0.02 | 0 | 0.01 | 0.01 | 100.00% | 2 | 2629 | 51.56% | No |
| ABBV251107C00242500 | 10/31 9:30 AM | 242.50 | 0.29 | 0 | 0.16 | 0.00 | 0.00% | 1 | 41 | 72.27% | No |
| ABBV251107C00245000 | 11/3 2:36 PM | 245.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 172 | 56.25% | No |
| ABBV251107C00247500 | 10/31 1:27 PM | 247.50 | 0.16 | 0 | 0.41 | 0.00 | 0.00% | 3 | 42 | 96.48% | No |
| ABBV251107C00250000 | 11/4 11:56 AM | 250.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 1 | 632 | 93.36% | No |
| ABBV251107C00252500 | 10/31 1:27 PM | 252.50 | 0.11 | 0 | 0.35 | 0.00 | 0.00% | 1 | 2 | 105.47% | No |
| ABBV251107C00255000 | 10/31 9:33 AM | 255.00 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 10 | 65 | 115.82% | No |
| ABBV251107C00260000 | 10/30 3:57 PM | 260.00 | 0.09 | 0 | 0.05 | 0.00 | 0.00% | 8 | 52 | 94.53% | No |
| ABBV251107C00265000 | 10/29 10:17 AM | 265.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 1 | 5 | 111.72% | No |
| ABBV251107C00280000 | 10/14 12:31 PM | 280.00 | 0.04 | 0 | 0.77 | 0.00 | 0.00% | 0 | 5 | 183.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251107P00115000 | 11/5 1:21 PM | 115.00 | 0.02 | 0 | 0.35 | -0.02 | -50.00% | 2 | 888 | 377.34% | No |
| ABBV251107P00120000 | 11/3 10:33 AM | 120.00 | 0.12 | 0 | 0.65 | 0.00 | 0.00% | 1 | 763 | 386.72% | No |
| ABBV251107P00175000 | 10/3 1:56 PM | 175.00 | 0.25 | 0 | 0.35 | 0.00 | 0.00% | 1 | 1 | 144.34% | No |
| ABBV251107P00185000 | 11/4 1:28 PM | 185.00 | 0.02 | 0 | 0.51 | 0.00 | 0.00% | 8 | 6 | 119.24% | No |
| ABBV251107P00195000 | 10/30 3:52 PM | 195.00 | 0.18 | 0 | 0.17 | 0.00 | 0.00% | 1 | 6 | 70.51% | No |
| ABBV251107P00197500 | 10/29 3:04 PM | 197.50 | 0.14 | 0 | 0.57 | 0.00 | 0.00% | 4 | 4 | 78.91% | No |
| ABBV251107P00200000 | 11/5 10:32 AM | 200.00 | 0.03 | 0 | 0.08 | -0.04 | -57.14% | 50 | 478 | 50.00% | No |
| ABBV251107P00202500 | 11/3 3:55 PM | 202.50 | 0.15 | 0 | 0.25 | 0.00 | 0.00% | 21 | 82 | 52.05% | No |
| ABBV251107P00205000 | 11/5 12:42 PM | 205.00 | 0.33 | 0 | 0.62 | 0.32 | 3200.00% | 2 | 357 | 53.91% | No |
| ABBV251107P00207500 | 11/5 12:42 PM | 207.50 | 0.41 | 0 | 0.5 | 0.21 | 105.00% | 3 | 60 | 51.32% | No |
| ABBV251107P00210000 | 11/5 3:46 PM | 210.00 | 0.19 | 0 | 0.43 | -0.25 | -56.82% | 1071 | 1612 | 39.21% | No |
| ABBV251107P00212500 | 11/5 3:29 PM | 212.50 | 0.44 | 0.28 | 0.6 | -0.29 | -39.73% | 44 | 1359 | 32.67% | No |
| ABBV251107P00215000 | 11/5 3:15 PM | 215.00 | 1.00 | 0.65 | 1.19 | -0.41 | -29.08% | 107 | 644 | 30.57% | No |
| ABBV251107P00217500 | 11/5 3:32 PM | 217.50 | 2.15 | 1.52 | 2.81 | -1.14 | -34.65% | 19 | 136 | 37.87% | Yes |
| ABBV251107P00220000 | 11/5 11:33 AM | 220.00 | 7.10 | 2.81 | 5.25 | 2.95 | 71.08% | 2 | 190 | 52.64% | Yes |
| ABBV251107P00222500 | 11/5 12:17 PM | 222.50 | 7.67 | 4.45 | 7.4 | 0.08 | 1.05% | 4 | 617 | 59.84% | Yes |
| ABBV251107P00225000 | 11/5 1:34 PM | 225.00 | 8.70 | 6.7 | 9.75 | 0.39 | 4.69% | 5 | 412 | 68.75% | Yes |
| ABBV251107P00227500 | 11/3 9:30 AM | 227.50 | 10.35 | 9.85 | 11.55 | 0.00 | 0.00% | 1 | 18 | 63.38% | Yes |
| ABBV251107P00230000 | 11/5 11:51 AM | 230.00 | 15.25 | 11.95 | 14.1 | -0.88 | -5.46% | 1 | 26 | 74.02% | Yes |
| ABBV251107P00232500 | 11/3 10:09 AM | 232.50 | 16.51 | 14.2 | 16.65 | 0.00 | 0.00% | 6 | 0 | 84.33% | Yes |
| ABBV251107P00235000 | 10/31 10:36 AM | 235.00 | 16.65 | 16.7 | 19.15 | 0.00 | 0.00% | 1 | 0 | 92.97% | Yes |
| ABBV251107P00237500 | 10/31 3:35 PM | 237.50 | 19.37 | 18.6 | 21.7 | 0.00 | 0.00% | 5 | 0 | 102.88% | Yes |
| ABBV251107P00240000 | 10/10 10:13 AM | 240.00 | 11.02 | 21.95 | 24.7 | 0.00 | 0.00% | 1 | 1 | 68.36% | Yes |
| ABBV251107P00245000 | 10/31 1:50 PM | 245.00 | 26.00 | 26.65 | 29.15 | 0.00 | 0.00% | 4 | 0 | 124.90% | Yes |
| ABBV251107P00250000 | 10/9 3:55 PM | 250.00 | 21.30 | 31.7 | 34.15 | 0.00 | 0.00% | 0 | 0 | 139.60% | Yes |
