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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251121C00095000 | 7/14 1:25 PM | 95.00 | 96.45 | 124.65 | 126.4 | 0.00 | 0.00% | 5 | 0 | 297.90% | Yes |
| ABBV251121C00100000 | 10/14 3:57 PM | 100.00 | 129.10 | 115.55 | 119.2 | 0.00 | 0.00% | 4 | 0 | 191.99% | Yes |
| ABBV251121C00120000 | 10/14 3:24 PM | 120.00 | 109.54 | 95.6 | 99.25 | 0.00 | 0.00% | 8 | 0 | 153.22% | Yes |
| ABBV251121C00125000 | 6/18 1:28 PM | 125.00 | 62.17 | 65 | 67.25 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| ABBV251121C00145000 | 10/14 1:32 PM | 145.00 | 83.80 | 70.65 | 74.3 | 0.00 | 0.00% | 80 | 0 | 111.23% | Yes |
| ABBV251121C00150000 | 10/14 1:32 PM | 150.00 | 78.90 | 65.6 | 69.35 | 0.00 | 0.00% | 90 | 0 | 103.27% | Yes |
| ABBV251121C00155000 | 10/14 1:32 PM | 155.00 | 74.05 | 60.6 | 64.35 | 0.00 | 0.00% | 110 | 0 | 95.46% | Yes |
| ABBV251121C00160000 | 10/31 9:33 AM | 160.00 | 58.85 | 55.65 | 59 | 0.00 | 0.00% | 1 | 1 | 83.84% | Yes |
| ABBV251121C00165000 | 10/15 3:47 PM | 165.00 | 62.85 | 50.6 | 53.15 | 0.00 | 0.00% | 1 | 1 | 58.50% | Yes |
| ABBV251121C00170000 | 10/14 1:32 PM | 170.00 | 58.60 | 45.65 | 49.35 | 0.00 | 0.00% | 195 | 2 | 73.73% | Yes |
| ABBV251121C00175000 | 10/21 3:02 PM | 175.00 | 57.69 | 41.35 | 43.25 | 0.00 | 0.00% | 2 | 2 | 62.16% | Yes |
| ABBV251121C00180000 | 10/31 12:50 PM | 180.00 | 38.67 | 35.65 | 38.7 | 0.00 | 0.00% | 1 | 5 | 52.49% | Yes |
| ABBV251121C00185000 | 10/31 10:59 AM | 185.00 | 33.94 | 30.75 | 33.25 | 0.00 | 0.00% | 1 | 31 | 63.06% | Yes |
| ABBV251121C00190000 | 11/4 9:32 AM | 190.00 | 24.50 | 25.85 | 28.6 | 0.00 | 0.00% | 10 | 64 | 58.96% | Yes |
| ABBV251121C00195000 | 10/31 2:10 PM | 195.00 | 23.40 | 21.55 | 23.75 | 0.00 | 0.00% | 1 | 58 | 52.15% | Yes |
| ABBV251121C00200000 | 11/5 12:34 PM | 200.00 | 17.10 | 17.05 | 18.85 | 0.30 | 1.79% | 7 | 1609 | 44.51% | Yes |
| ABBV251121C00205000 | 11/4 3:29 PM | 205.00 | 13.45 | 11.6 | 14.1 | 0.00 | 0.00% | 2 | 138 | 37.57% | Yes |
| ABBV251121C00210000 | 11/5 3:45 PM | 210.00 | 9.95 | 8.55 | 10.05 | 1.66 | 20.02% | 24 | 4647 | 34.08% | Yes |
| ABBV251121C00212500 | 11/5 10:47 AM | 212.50 | 4.99 | 6.45 | 8.1 | -1.41 | -22.03% | 1 | 18 | 31.87% | Yes |
| ABBV251121C00215000 | 11/5 2:47 PM | 215.00 | 5.55 | 5.55 | 5.9 | 0.02 | 0.36% | 78 | 316 | 27.54% | Yes |
| ABBV251121C00217500 | 11/5 2:54 PM | 217.50 | 4.20 | 4.1 | 4.55 | -0.06 | -1.41% | 63 | 129 | 27.05% | No |
| ABBV251121C00220000 | 11/5 3:11 PM | 220.00 | 3.33 | 3 | 3.4 | 0.28 | 9.18% | 136 | 7581 | 26.56% | No |
| ABBV251121C00222500 | 11/5 3:43 PM | 222.50 | 2.40 | 2.13 | 2.43 | 0.01 | 0.42% | 18 | 180 | 25.93% | No |
| ABBV251121C00225000 | 11/5 3:44 PM | 225.00 | 1.68 | 1.5 | 1.71 | 0.01 | 0.60% | 35 | 177 | 25.64% | No |
| ABBV251121C00227500 | 11/5 3:36 PM | 227.50 | 1.08 | 1.02 | 1.16 | 0.11 | 11.34% | 12 | 243 | 25.34% | No |
| ABBV251121C00230000 | 11/5 3:54 PM | 230.00 | 0.72 | 0.65 | 0.8 | 0.02 | 2.86% | 148 | 11689 | 25.48% | No |
| ABBV251121C00232500 | 11/5 3:57 PM | 232.50 | 0.48 | 0.19 | 0.56 | 0.05 | 11.63% | 38 | 990 | 25.86% | No |
| ABBV251121C00235000 | 11/5 2:52 PM | 235.00 | 0.25 | 0.13 | 0.54 | -0.04 | -13.79% | 8 | 209 | 28.42% | No |
| ABBV251121C00237500 | 11/5 1:46 PM | 237.50 | 0.28 | 0.13 | 0.68 | -0.19 | -40.43% | 9 | 94 | 32.98% | No |
| ABBV251121C00240000 | 11/5 3:12 PM | 240.00 | 0.13 | 0.1 | 0.31 | -0.01 | -7.14% | 133 | 3180 | 29.86% | No |
| ABBV251121C00242500 | 11/3 10:27 AM | 242.50 | 0.16 | 0 | 2.22 | 0.00 | 0.00% | 6 | 57 | 54.25% | No |
| ABBV251121C00245000 | 11/3 10:42 AM | 245.00 | 0.10 | 0 | 0.62 | 0.00 | 0.00% | 1 | 1107 | 40.04% | No |
| ABBV251121C00247500 | 10/30 3:45 PM | 247.50 | 1.10 | 0.01 | 0.6 | 0.00 | 0.00% | 203 | 232 | 42.21% | No |
| ABBV251121C00250000 | 11/5 2:05 PM | 250.00 | 0.08 | 0.05 | 0.15 | -0.01 | -11.11% | 71 | 2540 | 34.38% | No |
| ABBV251121C00252500 | 11/3 2:28 PM | 252.50 | 0.05 | 0.05 | 0.29 | 0.00 | 0.00% | 1 | 133 | 40.67% | No |
| ABBV251121C00255000 | 10/22 10:42 AM | 255.00 | 0.83 | 0 | 0.8 | 0.00 | 0.00% | 0 | 15 | 52.56% | No |
| ABBV251121C00260000 | 11/5 3:10 PM | 260.00 | 0.04 | 0 | 0.07 | -0.02 | -33.33% | 8 | 628 | 37.89% | No |
| ABBV251121C00265000 | 10/23 10:02 AM | 265.00 | 0.20 | 0 | 0.57 | 0.00 | 0.00% | 0 | 4 | 50.68% | No |
| ABBV251121C00270000 | 10/31 11:24 AM | 270.00 | 0.08 | 0 | 0.27 | 0.00 | 0.00% | 4 | 676 | 54.00% | No |
| ABBV251121C00280000 | 10/23 12:17 PM | 280.00 | 0.09 | 0 | 0.36 | 0.00 | 0.00% | 1 | 123 | 57.62% | No |
| ABBV251121C00290000 | 10/1 12:45 PM | 290.00 | 0.17 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 71.68% | No |
| ABBV251121C00300000 | 10/1 3:29 PM | 300.00 | 0.09 | 0 | 0.55 | 0.00 | 0.00% | 0 | 2 | 74.76% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251121P00090000 | 9/15 11:31 AM | 90.00 | 0.03 | 0 | 0.36 | 0.00 | 0.00% | 1 | 13 | 180.86% | No |
| ABBV251121P00095000 | 10/31 12:15 PM | 95.00 | 0.12 | 0 | 0.51 | 0.00 | 0.00% | 1 | 4 | 178.71% | No |
| ABBV251121P00100000 | 8/12 2:37 PM | 100.00 | 0.10 | 0 | 2.13 | 0.00 | 0.00% | 1 | 42 | 212.35% | No |
| ABBV251121P00105000 | 9/15 10:23 AM | 105.00 | 0.04 | 0 | 0.61 | 0.00 | 0.00% | 1 | 23 | 162.70% | No |
| ABBV251121P00110000 | 4/24 2:47 PM | 110.00 | 1.60 | 0.15 | 1.75 | 0.00 | 0.00% | 6 | 12 | 184.96% | No |
| ABBV251121P00115000 | 10/17 3:57 PM | 115.00 | 0.05 | 0 | 0.51 | 0.00 | 0.00% | 1250 | 1256 | 140.43% | No |
| ABBV251121P00120000 | 9/8 11:36 AM | 120.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 1 | 20 | 50.00% | No |
| ABBV251121P00125000 | 11/4 1:56 PM | 125.00 | 0.15 | 0 | 0.35 | 0.00 | 0.00% | 10 | 56 | 117.38% | No |
| ABBV251121P00130000 | 9/8 10:27 AM | 130.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 1 | 106 | 50.00% | No |
| ABBV251121P00135000 | 9/25 10:24 AM | 135.00 | 0.01 | 0 | 0.23 | 0.00 | 0.00% | 2 | 178 | 96.88% | No |
| ABBV251121P00140000 | 9/26 10:12 AM | 140.00 | 0.15 | 0 | 0 | 0.00 | 0.00% | 1 | 393 | 50.00% | No |
| ABBV251121P00145000 | 10/10 2:53 PM | 145.00 | 1.12 | 0 | 0.64 | 0.00 | 0.00% | 3 | 425 | 96.97% | No |
| ABBV251121P00150000 | 10/17 2:21 PM | 150.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 44 | 631 | 78.13% | No |
| ABBV251121P00155000 | 10/10 1:14 PM | 155.00 | 1.10 | 0 | 0.64 | 0.00 | 0.00% | 7 | 445 | 82.81% | No |
| ABBV251121P00160000 | 11/5 10:58 AM | 160.00 | 0.01 | 0 | 0.67 | -0.03 | -75.00% | 4 | 604 | 76.56% | No |
| ABBV251121P00165000 | 10/29 11:24 AM | 165.00 | 0.13 | 0 | 0.78 | 0.00 | 0.00% | 1 | 449 | 71.83% | No |
| ABBV251121P00170000 | 11/3 1:02 PM | 170.00 | 0.05 | 0 | 0.98 | 0.00 | 0.00% | 3 | 1289 | 67.97% | No |
| ABBV251121P00175000 | 11/3 3:02 PM | 175.00 | 0.13 | 0 | 0.64 | 0.00 | 0.00% | 3 | 464 | 56.49% | No |
| ABBV251121P00180000 | 11/5 2:15 PM | 180.00 | 0.08 | 0 | 0.17 | -0.02 | -20.00% | 1 | 594 | 45.02% | No |
| ABBV251121P00185000 | 11/4 10:29 AM | 185.00 | 0.09 | 0 | 0.63 | 0.00 | 0.00% | 1 | 701 | 50.66% | No |
| ABBV251121P00190000 | 11/5 2:45 PM | 190.00 | 0.14 | 0.01 | 0.15 | -0.15 | -51.72% | 3 | 5349 | 32.91% | No |
| ABBV251121P00195000 | 11/5 1:17 PM | 195.00 | 0.35 | 0 | 0.42 | 0.07 | 25.00% | 1 | 542 | 33.59% | No |
| ABBV251121P00200000 | 11/5 2:46 PM | 200.00 | 0.38 | 0.25 | 0.45 | -0.05 | -11.63% | 4 | 1968 | 27.64% | No |
| ABBV251121P00205000 | 11/5 11:33 AM | 205.00 | 1.12 | 0.65 | 1.07 | 0.21 | 23.08% | 4 | 146 | 27.49% | No |
| ABBV251121P00207500 | 11/5 2:53 PM | 207.50 | 1.23 | 1.07 | 1.24 | -0.43 | -25.90% | 9 | 54 | 24.89% | No |
| ABBV251121P00210000 | 11/5 2:49 PM | 210.00 | 1.70 | 1.58 | 1.74 | -0.37 | -17.87% | 25 | 3830 | 24.16% | No |
| ABBV251121P00212500 | 11/5 1:47 PM | 212.50 | 2.54 | 2.24 | 2.51 | -0.13 | -4.87% | 50 | 483 | 24.06% | No |
| ABBV251121P00215000 | 11/5 3:46 PM | 215.00 | 3.19 | 3.1 | 3.45 | -0.39 | -10.89% | 153 | 790 | 23.72% | No |
| ABBV251121P00217500 | 11/5 3:46 PM | 217.50 | 4.30 | 4.3 | 4.6 | -0.35 | -7.53% | 35 | 403 | 23.30% | Yes |
| ABBV251121P00220000 | 11/5 12:49 PM | 220.00 | 6.32 | 5.7 | 6.1 | -0.13 | -2.02% | 106 | 3731 | 23.54% | Yes |
| ABBV251121P00222500 | 11/4 9:31 AM | 222.50 | 11.40 | 6.8 | 8.5 | 0.00 | 0.00% | 9 | 52 | 27.99% | Yes |
| ABBV251121P00225000 | 11/5 1:40 PM | 225.00 | 9.97 | 8.35 | 10.7 | -2.91 | -22.59% | 2 | 475 | 30.68% | Yes |
| ABBV251121P00227500 | 10/31 3:50 PM | 227.50 | 10.05 | 9.9 | 12.3 | 0.00 | 0.00% | 11 | 89 | 28.54% | Yes |
| ABBV251121P00230000 | 11/4 3:36 PM | 230.00 | 13.67 | 11.95 | 15.1 | 0.00 | 0.00% | 8 | 1042 | 34.51% | Yes |
| ABBV251121P00232500 | 10/30 1:41 PM | 232.50 | 8.75 | 14.8 | 16.95 | 0.00 | 0.00% | 8 | 14 | 32.67% | Yes |
| ABBV251121P00235000 | 10/27 9:34 AM | 235.00 | 9.86 | 17.25 | 19.75 | 0.00 | 0.00% | 4 | 1 | 38.60% | Yes |
| ABBV251121P00237500 | 10/20 12:54 PM | 237.50 | 10.74 | 18.95 | 22.25 | 0.00 | 0.00% | 0 | 0 | 41.80% | Yes |
| ABBV251121P00240000 | 11/4 10:24 AM | 240.00 | 24.50 | 21.75 | 24.7 | 0.00 | 0.00% | 1 | 11 | 44.43% | Yes |
| ABBV251121P00250000 | 10/31 9:39 AM | 250.00 | 29.83 | 31.9 | 34.15 | 0.00 | 0.00% | 1 | 0 | 49.37% | Yes |
| ABBV251121P00260000 | 10/29 2:33 PM | 260.00 | 33.50 | 41.9 | 44.15 | 0.00 | 0.00% | 1 | 0 | 59.11% | Yes |
| ABBV251121P00290000 | 4/9 9:31 AM | 290.00 | 123.80 | 104.15 | 106.7 | 0.00 | 0.00% | 0 | 0 | 300.16% | Yes |
