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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251114C00160000 | 10/3 2:42 PM | 160.00 | 75.42 | 55.55 | 59.15 | 0.00 | 0.00% | 1 | 1 | 112.79% | Yes |
| ABBV251114C00190000 | 10/30 3:58 PM | 190.00 | 38.60 | 25.55 | 29.2 | 0.00 | 0.00% | 0 | 1 | 57.86% | Yes |
| ABBV251114C00202500 | 10/31 9:32 AM | 202.50 | 17.82 | 13.3 | 15.75 | 0.00 | 0.00% | 1 | 0 | 46.90% | Yes |
| ABBV251114C00205000 | 11/3 12:37 PM | 205.00 | 8.78 | 11.5 | 13.85 | 0.00 | 0.00% | 4 | 6 | 47.63% | Yes |
| ABBV251114C00210000 | 11/5 11:41 AM | 210.00 | 6.52 | 6.95 | 9.6 | -1.23 | -15.87% | 1 | 3 | 41.70% | Yes |
| ABBV251114C00212500 | 11/5 3:40 PM | 212.50 | 5.95 | 4.8 | 7.15 | 0.25 | 4.39% | 2 | 21 | 35.03% | Yes |
| ABBV251114C00215000 | 11/5 3:59 PM | 215.00 | 4.63 | 4.4 | 5.15 | 0.68 | 17.22% | 32 | 95 | 31.10% | Yes |
| ABBV251114C00217500 | 11/5 3:49 PM | 217.50 | 3.25 | 3.05 | 3.3 | -0.13 | -3.85% | 39 | 111 | 26.86% | No |
| ABBV251114C00220000 | 11/5 3:02 PM | 220.00 | 2.10 | 1.84 | 2.15 | 0.18 | 9.37% | 45 | 613 | 25.82% | No |
| ABBV251114C00222500 | 11/5 3:30 PM | 222.50 | 1.32 | 1.03 | 1.47 | 0.22 | 20.00% | 756 | 286 | 26.45% | No |
| ABBV251114C00225000 | 11/5 1:35 PM | 225.00 | 0.62 | 0.66 | 0.84 | -0.20 | -24.39% | 184 | 135 | 25.51% | No |
| ABBV251114C00227500 | 11/5 3:00 PM | 227.50 | 0.39 | 0.26 | 0.47 | -0.07 | -15.22% | 8 | 58 | 25.17% | No |
| ABBV251114C00230000 | 11/5 2:09 PM | 230.00 | 0.47 | 0.04 | 0.31 | 0.27 | 135.00% | 7 | 177 | 26.22% | No |
| ABBV251114C00232500 | 11/5 11:39 AM | 232.50 | 0.06 | 0.04 | 0.21 | -0.02 | -25.00% | 1 | 109 | 27.39% | No |
| ABBV251114C00235000 | 11/5 3:32 PM | 235.00 | 0.07 | 0.01 | 0.1 | 0.02 | 40.00% | 20 | 428 | 26.76% | No |
| ABBV251114C00237500 | 11/3 12:22 PM | 237.50 | 0.03 | 0 | 0.62 | 0.00 | 0.00% | 1 | 18 | 42.94% | No |
| ABBV251114C00240000 | 11/5 2:09 PM | 240.00 | 0.22 | 0 | 0.18 | 0.19 | 633.33% | 4 | 43 | 35.84% | No |
| ABBV251114C00242500 | 10/31 9:30 AM | 242.50 | 0.01 | 0 | 0.61 | 0.00 | 0.00% | 1 | 10 | 49.81% | No |
| ABBV251114C00245000 | 11/5 1:21 PM | 245.00 | 0.05 | 0.02 | 0.62 | 0.03 | 150.00% | 2 | 188 | 53.42% | No |
| ABBV251114C00250000 | 11/3 9:30 AM | 250.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 1 | 33 | 39.26% | No |
| ABBV251114C00255000 | 10/30 11:00 AM | 255.00 | 0.23 | 0 | 0.72 | 0.00 | 0.00% | 10 | 118 | 59.33% | No |
| ABBV251114C00260000 | 10/13 1:31 PM | 260.00 | 0.69 | 0 | 0.76 | 0.00 | 0.00% | 1 | 5 | 65.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251114P00145000 | 10/10 1:58 PM | 145.00 | 1.10 | 0 | 0.75 | 0.00 | 0.00% | 0 | 3 | 132.62% | No |
| ABBV251114P00190000 | 10/31 9:34 AM | 190.00 | 0.10 | 0 | 2.05 | 0.00 | 0.00% | 1 | 1 | 66.16% | No |
| ABBV251114P00200000 | 11/4 1:20 PM | 200.00 | 0.18 | 0 | 0.69 | 0.00 | 0.00% | 6 | 22 | 41.21% | No |
| ABBV251114P00205000 | 11/5 1:41 PM | 205.00 | 0.46 | 0.09 | 0.76 | -0.01 | -2.13% | 12 | 97 | 32.67% | No |
| ABBV251114P00207500 | 11/5 3:05 PM | 207.50 | 0.69 | 0.45 | 0.9 | -0.07 | -9.21% | 33 | 247 | 29.37% | No |
| ABBV251114P00210000 | 11/5 3:57 PM | 210.00 | 1.00 | 0.84 | 1.3 | -0.43 | -30.07% | 42 | 881 | 28.08% | No |
| ABBV251114P00212500 | 11/5 3:45 PM | 212.50 | 1.51 | 1.41 | 1.65 | -0.70 | -31.67% | 29 | 367 | 25.01% | No |
| ABBV251114P00215000 | 11/5 3:32 PM | 215.00 | 2.70 | 2.23 | 2.59 | -0.21 | -7.22% | 28 | 306 | 25.16% | No |
| ABBV251114P00217500 | 11/5 3:52 PM | 217.50 | 3.37 | 3.3 | 3.6 | -1.42 | -29.65% | 184 | 82 | 23.68% | Yes |
| ABBV251114P00220000 | 11/5 3:30 PM | 220.00 | 4.70 | 4.7 | 5.15 | -0.45 | -8.74% | 6 | 93 | 24.02% | Yes |
| ABBV251114P00222500 | 11/4 12:14 PM | 222.50 | 7.36 | 5.85 | 7.9 | 0.00 | 0.00% | 1 | 12 | 32.43% | Yes |
| ABBV251114P00225000 | 11/5 1:40 PM | 225.00 | 9.47 | 7.75 | 10.25 | 0.43 | 4.76% | 2 | 49 | 36.99% | Yes |
| ABBV251114P00227500 | 10/30 1:43 PM | 227.50 | 5.50 | 10 | 11.75 | 0.00 | 0.00% | 0 | 2 | 32.23% | Yes |
| ABBV251114P00230000 | 11/4 11:59 AM | 230.00 | 12.80 | 12.35 | 14.75 | 0.00 | 0.00% | 1 | 3 | 42.41% | Yes |
| ABBV251114P00232500 | 10/28 3:27 PM | 232.50 | 8.35 | 14 | 16.8 | 0.00 | 0.00% | 0 | 0 | 41.70% | Yes |
| ABBV251114P00235000 | 10/31 12:23 PM | 235.00 | 16.48 | 16.05 | 19.7 | 0.00 | 0.00% | 2 | 0 | 50.88% | Yes |
| ABBV251114P00240000 | 10/9 3:59 PM | 240.00 | 13.85 | 21.1 | 24.7 | 0.00 | 0.00% | 0 | 0 | 59.23% | Yes |
| ABBV251114P00250000 | 10/7 11:05 AM | 250.00 | 21.86 | 31.45 | 34.3 | 0.00 | 0.00% | 0 | 2 | 68.38% | Yes |
