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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219C00070000 | 10/14 3:53 PM | 70.00 | 159.30 | 145.75 | 149.35 | 0.00 | 0.00% | 1 | 0 | 171.19% | Yes |
| ABBV251219C00075000 | 11/3 10:54 AM | 75.00 | 140.69 | 140.6 | 144.45 | 0.00 | 0.00% | 1 | 1 | 160.55% | Yes |
| ABBV251219C00080000 | 10/14 3:10 PM | 80.00 | 149.52 | 135.8 | 139.45 | 0.00 | 0.00% | 3 | 0 | 154.79% | Yes |
| ABBV251219C00085000 | 10/10 2:42 PM | 85.00 | 108.26 | 113.05 | 117.7 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| ABBV251219C00090000 | 7/9 3:45 PM | 90.00 | 100.27 | 129.55 | 131.5 | 0.00 | 0.00% | 1 | 0 | 189.82% | Yes |
| ABBV251219C00095000 | 7/9 1:08 PM | 95.00 | 73.51 | 94.6 | 98.45 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABBV251219C00100000 | 10/17 1:06 PM | 100.00 | 130.12 | 115.8 | 119.6 | 0.00 | 0.00% | 7 | 66 | 124.81% | Yes |
| ABBV251219C00105000 | 5/23 2:09 PM | 105.00 | 79.75 | 79.15 | 82 | 0.00 | 0.00% | 5 | 8 | 0.00% | Yes |
| ABBV251219C00110000 | 10/23 12:53 PM | 110.00 | 80.10 | 66.1 | 69.8 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| ABBV251219C00115000 | 10/14 1:32 PM | 115.00 | 114.15 | 101.1 | 103.8 | 0.00 | 0.00% | 145 | 0 | 98.83% | Yes |
| ABBV251219C00120000 | 10/14 1:32 PM | 120.00 | 109.15 | 96.4 | 99 | 0.00 | 0.00% | 105 | 4 | 98.49% | Yes |
| ABBV251219C00125000 | 10/14 1:32 PM | 125.00 | 104.00 | 91.45 | 94.05 | 0.00 | 0.00% | 145 | 0 | 93.51% | Yes |
| ABBV251219C00130000 | 10/14 1:32 PM | 130.00 | 98.80 | 86.45 | 88.9 | 0.00 | 0.00% | 145 | 0 | 86.40% | Yes |
| ABBV251219C00135000 | 10/14 3:31 PM | 135.00 | 95.90 | 81.5 | 84.1 | 0.00 | 0.00% | 320 | 0 | 83.06% | Yes |
| ABBV251219C00140000 | 10/14 3:31 PM | 140.00 | 90.80 | 76.55 | 79.1 | 0.00 | 0.00% | 320 | 16 | 78.00% | Yes |
| ABBV251219C00145000 | 10/14 1:32 PM | 145.00 | 83.85 | 71.15 | 74 | 0.00 | 0.00% | 385 | 10 | 68.82% | Yes |
| ABBV251219C00150000 | 10/14 3:31 PM | 150.00 | 80.56 | 66.6 | 69.25 | 0.00 | 0.00% | 500 | 1 | 68.95% | Yes |
| ABBV251219C00155000 | 10/13 3:45 PM | 155.00 | 76.32 | 61.65 | 64.1 | 0.00 | 0.00% | 1 | 5 | 63.26% | Yes |
| ABBV251219C00160000 | 10/28 12:43 PM | 160.00 | 69.02 | 56.9 | 59.15 | 0.00 | 0.00% | 1 | 70 | 60.08% | Yes |
| ABBV251219C00165000 | 10/30 1:53 PM | 165.00 | 63.91 | 51.2 | 54.5 | 0.00 | 0.00% | 7 | 167 | 53.25% | Yes |
| ABBV251219C00170000 | 10/29 9:30 AM | 170.00 | 58.66 | 47 | 49.25 | 0.00 | 0.00% | 1 | 82 | 51.32% | Yes |
| ABBV251219C00175000 | 10/31 9:32 AM | 175.00 | 43.95 | 41.35 | 44.4 | 0.00 | 0.00% | 4 | 122 | 56.29% | Yes |
| ABBV251219C00180000 | 11/5 12:16 PM | 180.00 | 36.18 | 36.6 | 39.2 | -1.43 | -3.80% | 1 | 255 | 49.62% | Yes |
| ABBV251219C00185000 | 11/3 11:30 AM | 185.00 | 31.33 | 32.35 | 34.3 | 0.00 | 0.00% | 1 | 459 | 44.98% | Yes |
| ABBV251219C00190000 | 11/3 2:06 PM | 190.00 | 24.72 | 27 | 29.6 | 0.00 | 0.00% | 1 | 739 | 41.36% | Yes |
| ABBV251219C00195000 | 11/5 2:54 PM | 195.00 | 23.60 | 23.05 | 25.6 | 3.70 | 18.59% | 1 | 380 | 40.77% | Yes |
| ABBV251219C00200000 | 11/5 1:46 PM | 200.00 | 19.15 | 19.05 | 20.35 | 0.52 | 2.79% | 11 | 1352 | 33.83% | Yes |
| ABBV251219C00210000 | 11/5 3:53 PM | 210.00 | 12.01 | 11.35 | 12.55 | 1.15 | 10.59% | 17 | 1405 | 29.62% | Yes |
| ABBV251219C00220000 | 11/5 3:53 PM | 220.00 | 6.25 | 6 | 6.3 | -0.10 | -1.57% | 97 | 3371 | 25.82% | No |
| ABBV251219C00230000 | 11/5 3:56 PM | 230.00 | 2.67 | 2.51 | 2.76 | 0.02 | 0.75% | 86 | 2250 | 24.62% | No |
| ABBV251219C00240000 | 11/5 3:40 PM | 240.00 | 0.95 | 0.62 | 1.03 | 0.05 | 5.56% | 68 | 14812 | 24.07% | No |
| ABBV251219C00250000 | 11/5 2:52 PM | 250.00 | 0.30 | 0.25 | 0.38 | 0.00 | 0.00% | 4 | 3342 | 24.46% | No |
| ABBV251219C00260000 | 11/5 2:52 PM | 260.00 | 0.18 | 0.12 | 0.25 | 0.03 | 20.00% | 13 | 671 | 27.54% | No |
| ABBV251219C00270000 | 11/5 9:59 AM | 270.00 | 0.08 | 0 | 0.2 | 0.01 | 14.29% | 1 | 446 | 31.06% | No |
| ABBV251219C00280000 | 10/31 11:55 AM | 280.00 | 0.14 | 0 | 0.2 | 0.00 | 0.00% | 12 | 167 | 35.25% | No |
| ABBV251219C00290000 | 10/31 10:10 AM | 290.00 | 0.27 | 0 | 0.99 | 0.00 | 0.00% | 5 | 58 | 51.69% | No |
| ABBV251219C00300000 | 10/22 10:00 AM | 300.00 | 0.01 | 0 | 0.37 | 0.00 | 0.00% | 1 | 130 | 47.17% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV251219P00070000 | 10/13 10:24 AM | 70.00 | 0.10 | 0 | 1.99 | 0.00 | 0.00% | 1 | 593 | 178.71% | No |
| ABBV251219P00075000 | 8/8 9:47 AM | 75.00 | 0.11 | 0 | 1.33 | 0.00 | 0.00% | 5 | 49 | 157.23% | No |
| ABBV251219P00080000 | 8/18 1:18 PM | 80.00 | 0.09 | 0 | 2.14 | 0.00 | 0.00% | 1 | 360 | 161.18% | No |
| ABBV251219P00085000 | 4/15 11:07 AM | 85.00 | 0.36 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 50.00% | No |
| ABBV251219P00090000 | 8/25 1:55 PM | 90.00 | 0.10 | 0 | 1.45 | 0.00 | 0.00% | 19 | 293 | 134.08% | No |
| ABBV251219P00095000 | 8/18 1:19 PM | 95.00 | 0.15 | 0 | 2.16 | 0.00 | 0.00% | 1 | 129 | 135.99% | No |
| ABBV251219P00100000 | 10/10 9:49 AM | 100.00 | 0.16 | 0 | 0.8 | 0.00 | 0.00% | 43 | 541 | 108.40% | No |
| ABBV251219P00105000 | 9/24 11:22 AM | 105.00 | 0.11 | 0 | 2.13 | 0.00 | 0.00% | 4 | 65 | 120.85% | No |
| ABBV251219P00110000 | 9/4 9:30 AM | 110.00 | 0.14 | 0 | 2.16 | 0.00 | 0.00% | 40 | 95 | 114.31% | No |
| ABBV251219P00115000 | 10/17 10:10 AM | 115.00 | 0.25 | 0 | 1.83 | 0.00 | 0.00% | 1 | 170 | 104.35% | No |
| ABBV251219P00120000 | 9/9 3:35 PM | 120.00 | 0.17 | 0 | 0 | 0.00 | 0.00% | 16 | 97 | 25.00% | No |
| ABBV251219P00125000 | 11/4 10:13 AM | 125.00 | 0.05 | 0 | 0.17 | 0.00 | 0.00% | 3 | 165 | 64.65% | No |
| ABBV251219P00130000 | 10/15 11:51 AM | 130.00 | 0.14 | 0 | 0.54 | 0.00 | 0.00% | 1 | 156 | 70.41% | No |
| ABBV251219P00135000 | 10/9 11:30 AM | 135.00 | 0.17 | 0.02 | 0.68 | 0.00 | 0.00% | 1 | 448 | 68.46% | No |
| ABBV251219P00140000 | 10/28 12:35 PM | 140.00 | 0.05 | 0 | 0.68 | 0.00 | 0.00% | 3 | 659 | 63.53% | No |
| ABBV251219P00145000 | 10/8 10:38 AM | 145.00 | 0.15 | 0 | 0.83 | 0.00 | 0.00% | 2 | 320 | 60.99% | No |
| ABBV251219P00150000 | 11/3 3:28 PM | 150.00 | 0.08 | 0 | 0.8 | 0.00 | 0.00% | 50 | 530 | 56.20% | No |
| ABBV251219P00155000 | 11/4 9:58 AM | 155.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 10 | 745 | 45.70% | No |
| ABBV251219P00160000 | 10/24 2:36 PM | 160.00 | 0.10 | 0 | 0.19 | 0.00 | 0.00% | 15 | 620 | 42.19% | No |
| ABBV251219P00165000 | 11/5 1:52 PM | 165.00 | 0.05 | 0 | 0.22 | -0.03 | -37.50% | 10 | 729 | 39.36% | No |
| ABBV251219P00170000 | 10/31 9:48 AM | 170.00 | 0.34 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1510 | 36.33% | No |
| ABBV251219P00175000 | 11/4 12:52 PM | 175.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 8 | 1244 | 33.67% | No |
| ABBV251219P00180000 | 11/5 3:52 PM | 180.00 | 0.23 | 0.14 | 0.31 | -0.17 | -42.50% | 28 | 289 | 30.08% | No |
| ABBV251219P00185000 | 11/5 3:14 PM | 185.00 | 0.34 | 0.15 | 0.54 | -0.06 | -15.00% | 1 | 10847 | 29.52% | No |
| ABBV251219P00190000 | 11/5 1:24 PM | 190.00 | 0.70 | 0.36 | 0.96 | -0.02 | -2.78% | 1 | 946 | 29.40% | No |
| ABBV251219P00195000 | 11/5 2:38 PM | 195.00 | 1.04 | 0.49 | 1.4 | -0.08 | -7.14% | 19 | 1393 | 27.99% | No |
| ABBV251219P00200000 | 11/5 2:08 PM | 200.00 | 1.77 | 1.32 | 1.77 | -0.01 | -0.56% | 84 | 1785 | 25.24% | No |
| ABBV251219P00210000 | 11/5 3:49 PM | 210.00 | 3.65 | 3.65 | 3.9 | -0.60 | -14.12% | 47 | 2130 | 22.85% | No |
| ABBV251219P00220000 | 11/5 3:14 PM | 220.00 | 8.16 | 7.9 | 8.2 | -0.44 | -5.12% | 13 | 1335 | 21.36% | Yes |
| ABBV251219P00230000 | 11/5 11:40 AM | 230.00 | 16.35 | 14.15 | 16.45 | -2.21 | -11.91% | 1 | 635 | 26.50% | Yes |
| ABBV251219P00240000 | 11/4 11:51 AM | 240.00 | 23.69 | 22.4 | 25.05 | 0.00 | 0.00% | 20 | 216 | 28.74% | Yes |
| ABBV251219P00250000 | 11/4 1:07 PM | 250.00 | 34.81 | 31.5 | 34.15 | 0.00 | 0.00% | 3 | 3 | 29.79% | Yes |
| ABBV251219P00260000 | 10/14 3:57 PM | 260.00 | 32.70 | 41.2 | 44.15 | 0.00 | 0.00% | 3 | 0 | 35.66% | Yes |
| ABBV251219P00270000 | 3/5 3:36 PM | 270.00 | 59.45 | 82.55 | 87 | 0.00 | 0.00% | 0 | 1 | 163.10% | Yes |
