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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116C00075000 | 11/3 10:54 AM | 75.00 | 140.89 | 141.55 | 143.85 | 0.00 | 0.00% | 1 | 1 | 130.13% | Yes |
| ABBV260116C00080000 | 10/15 9:55 AM | 80.00 | 148.80 | 136.6 | 138.9 | 0.00 | 0.00% | 101 | 101 | 123.93% | Yes |
| ABBV260116C00085000 | 7/14 3:28 PM | 85.00 | 105.65 | 134.7 | 136.45 | 0.00 | 0.00% | 1027 | 0 | 157.36% | Yes |
| ABBV260116C00090000 | 7/10 3:50 PM | 90.00 | 105.03 | 130.15 | 131.45 | 0.00 | 0.00% | 1 | 1 | 151.20% | Yes |
| ABBV260116C00095000 | 10/14 3:57 PM | 95.00 | 134.10 | 121.5 | 124.75 | 0.00 | 0.00% | 4 | 0 | 111.06% | Yes |
| ABBV260116C00100000 | 10/17 1:17 PM | 100.00 | 130.04 | 116.8 | 119.85 | 0.00 | 0.00% | 16 | 20 | 107.91% | Yes |
| ABBV260116C00105000 | 7/14 1:50 PM | 105.00 | 85.95 | 114.65 | 116.45 | 0.00 | 0.00% | 15 | 0 | 126.00% | Yes |
| ABBV260116C00110000 | 10/17 1:17 PM | 110.00 | 120.18 | 106.4 | 109.6 | 0.00 | 0.00% | 2 | 3 | 91.65% | Yes |
| ABBV260116C00115000 | 10/14 1:31 PM | 115.00 | 114.35 | 101.7 | 105.05 | 0.00 | 0.00% | 25 | 0 | 91.36% | Yes |
| ABBV260116C00120000 | 10/14 3:31 PM | 120.00 | 110.80 | 96.8 | 99.4 | 0.00 | 0.00% | 435 | 0 | 82.69% | Yes |
| ABBV260116C00125000 | 10/17 1:17 PM | 125.00 | 105.36 | 91.85 | 94.2 | 0.00 | 0.00% | 6 | 45 | 76.86% | Yes |
| ABBV260116C00130000 | 9/30 12:39 PM | 130.00 | 99.48 | 87.1 | 89.4 | 0.00 | 0.00% | 2 | 14 | 74.78% | Yes |
| ABBV260116C00135000 | 11/5 11:11 AM | 135.00 | 79.23 | 82.15 | 84.45 | -17.80 | -18.34% | 3 | 9 | 70.65% | Yes |
| ABBV260116C00140000 | 11/3 10:54 AM | 140.00 | 76.45 | 77.2 | 79.5 | 0.00 | 0.00% | 1 | 25 | 66.63% | Yes |
| ABBV260116C00145000 | 10/14 3:59 PM | 145.00 | 84.41 | 72.3 | 74.65 | 0.00 | 0.00% | 2 | 5 | 63.35% | Yes |
| ABBV260116C00150000 | 11/4 11:54 AM | 150.00 | 67.88 | 66.65 | 69.5 | 0.00 | 0.00% | 1 | 153 | 55.38% | Yes |
| ABBV260116C00155000 | 10/31 10:22 AM | 155.00 | 64.25 | 61.75 | 64.7 | 0.00 | 0.00% | 1 | 143 | 52.67% | Yes |
| ABBV260116C00160000 | 11/3 10:54 AM | 160.00 | 57.05 | 57.25 | 60.15 | 0.00 | 0.00% | 1 | 171 | 52.28% | Yes |
| ABBV260116C00165000 | 11/3 10:55 AM | 165.00 | 51.71 | 51.95 | 54.65 | 0.00 | 0.00% | 1 | 439 | 54.03% | Yes |
| ABBV260116C00170000 | 11/3 12:34 PM | 170.00 | 44.32 | 47 | 49.5 | 0.00 | 0.00% | 2 | 595 | 48.80% | Yes |
| ABBV260116C00175000 | 11/5 3:39 PM | 175.00 | 44.05 | 42.05 | 44.3 | -1.65 | -3.61% | 25 | 4923 | 43.46% | Yes |
| ABBV260116C00180000 | 11/3 11:42 AM | 180.00 | 36.00 | 38.05 | 39.95 | 0.00 | 0.00% | 3 | 1081 | 42.44% | Yes |
| ABBV260116C00185000 | 11/5 1:53 PM | 185.00 | 33.29 | 33.35 | 35.7 | 0.74 | 2.27% | 2 | 2551 | 41.29% | Yes |
| ABBV260116C00190000 | 11/5 9:33 AM | 190.00 | 29.68 | 28.85 | 31.3 | 0.08 | 0.27% | 1 | 1570 | 39.05% | Yes |
| ABBV260116C00195000 | 11/3 12:40 PM | 195.00 | 22.07 | 24.45 | 26.2 | 0.00 | 0.00% | 1 | 4282 | 34.02% | Yes |
| ABBV260116C00200000 | 11/5 2:16 PM | 200.00 | 20.65 | 19.6 | 22.65 | -0.20 | -0.96% | 13 | 6444 | 33.95% | Yes |
| ABBV260116C00210000 | 11/5 3:20 PM | 210.00 | 14.75 | 13.45 | 14.7 | 0.70 | 4.98% | 9 | 7240 | 29.07% | Yes |
| ABBV260116C00220000 | 11/5 3:40 PM | 220.00 | 8.40 | 8.2 | 8.55 | 0.15 | 1.82% | 25 | 5548 | 26.07% | No |
| ABBV260116C00230000 | 11/5 3:54 PM | 230.00 | 4.52 | 4.3 | 4.6 | 0.07 | 1.57% | 209 | 4810 | 24.85% | No |
| ABBV260116C00240000 | 11/5 3:53 PM | 240.00 | 2.11 | 2 | 2.2 | 0.17 | 8.76% | 99 | 3230 | 23.99% | No |
| ABBV260116C00250000 | 11/5 12:52 PM | 250.00 | 1.39 | 0.53 | 1.25 | 0.44 | 46.32% | 6 | 2918 | 25.20% | No |
| ABBV260116C00260000 | 11/5 12:16 PM | 260.00 | 0.50 | 0.05 | 0.77 | 0.09 | 21.95% | 1 | 3440 | 26.75% | No |
| ABBV260116C00270000 | 11/4 11:56 AM | 270.00 | 0.41 | 0.1 | 0.46 | 0.00 | 0.00% | 1 | 1807 | 27.91% | No |
| ABBV260116C00280000 | 10/31 2:20 PM | 280.00 | 0.30 | 0 | 1.4 | 0.00 | 0.00% | 7 | 681 | 39.59% | No |
| ABBV260116C00290000 | 10/13 11:33 AM | 290.00 | 0.30 | 0 | 0.35 | 0.00 | 0.00% | 3 | 94 | 33.42% | No |
| ABBV260116C00300000 | 10/27 9:30 AM | 300.00 | 0.19 | 0 | 0.73 | 0.00 | 0.00% | 1 | 192 | 41.46% | No |
| ABBV260116C00310000 | 10/31 10:18 AM | 310.00 | 0.05 | 0 | 0.99 | 0.00 | 0.00% | 2 | 30 | 47.34% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260116P00075000 | 10/23 3:06 PM | 75.00 | 0.10 | 0 | 0.08 | 0.00 | 0.00% | 2 | 728 | 86.33% | No |
| ABBV260116P00080000 | 10/21 2:40 PM | 80.00 | 0.03 | 0 | 2.13 | 0.00 | 0.00% | 1 | 266 | 125.88% | No |
| ABBV260116P00085000 | 10/15 11:54 AM | 85.00 | 0.12 | 0 | 2.13 | 0.00 | 0.00% | 1 | 150 | 118.85% | No |
| ABBV260116P00090000 | 10/21 2:39 PM | 90.00 | 0.04 | 0 | 2.14 | 0.00 | 0.00% | 1 | 45 | 112.35% | No |
| ABBV260116P00095000 | 10/21 2:39 PM | 95.00 | 0.04 | 0 | 1 | 0.00 | 0.00% | 1 | 323 | 93.07% | No |
| ABBV260116P00100000 | 10/21 3:49 PM | 100.00 | 0.12 | 0.01 | 0.8 | 0.00 | 0.00% | 44 | 149 | 84.91% | No |
| ABBV260116P00105000 | 8/18 1:28 PM | 105.00 | 0.23 | 0 | 2.26 | 0.00 | 0.00% | 1 | 438 | 95.58% | No |
| ABBV260116P00110000 | 10/21 2:38 PM | 110.00 | 0.07 | 0 | 0.65 | 0.00 | 0.00% | 1 | 492 | 72.95% | No |
| ABBV260116P00115000 | 10/13 2:09 PM | 115.00 | 0.03 | 0 | 1.9 | 0.00 | 0.00% | 1 | 361 | 82.18% | No |
| ABBV260116P00120000 | 10/6 3:16 PM | 120.00 | 0.08 | 0 | 0.4 | 0.00 | 0.00% | 1 | 512 | 60.11% | No |
| ABBV260116P00125000 | 10/15 2:28 PM | 125.00 | 0.04 | 0 | 0.99 | 0.00 | 0.00% | 32 | 419 | 64.65% | No |
| ABBV260116P00130000 | 10/31 3:40 PM | 130.00 | 0.32 | 0 | 0.39 | 0.00 | 0.00% | 20 | 970 | 52.54% | No |
| ABBV260116P00135000 | 11/5 10:50 AM | 135.00 | 0.32 | 0 | 0.41 | 0.22 | 220.00% | 1 | 750 | 54.88% | No |
| ABBV260116P00140000 | 10/22 10:20 AM | 140.00 | 0.02 | 0 | 0.43 | 0.00 | 0.00% | 2 | 1405 | 51.61% | No |
| ABBV260116P00145000 | 11/5 10:50 AM | 145.00 | 0.34 | 0 | 0.45 | 0.29 | 580.00% | 1 | 2212 | 48.34% | No |
| ABBV260116P00150000 | 11/4 10:11 AM | 150.00 | 0.08 | 0.01 | 0.47 | 0.00 | 0.00% | 2 | 2802 | 45.17% | No |
| ABBV260116P00155000 | 10/31 9:30 AM | 155.00 | 0.33 | 0 | 0.3 | 0.00 | 0.00% | 2 | 2110 | 38.62% | No |
| ABBV260116P00160000 | 10/31 9:30 AM | 160.00 | 1.14 | 0 | 1.16 | 0.00 | 0.00% | 2 | 2167 | 46.13% | No |
| ABBV260116P00165000 | 10/31 9:59 AM | 165.00 | 0.30 | 0 | 0.89 | 0.00 | 0.00% | 1 | 2862 | 39.87% | No |
| ABBV260116P00170000 | 11/5 1:55 PM | 170.00 | 0.38 | 0.27 | 0.94 | 0.05 | 15.15% | 1 | 3260 | 36.76% | No |
| ABBV260116P00175000 | 11/5 3:04 PM | 175.00 | 0.37 | 0.25 | 0.69 | -0.13 | -26.00% | 54 | 2022 | 30.98% | No |
| ABBV260116P00180000 | 11/5 2:06 PM | 180.00 | 0.73 | 0 | 1.39 | -0.05 | -6.41% | 19 | 1294 | 32.90% | No |
| ABBV260116P00185000 | 11/5 1:50 PM | 185.00 | 1.00 | 0.2 | 2.13 | -0.32 | -24.24% | 6 | 1307 | 33.23% | No |
| ABBV260116P00190000 | 11/5 10:12 AM | 190.00 | 1.62 | 1.23 | 1.99 | 0.05 | 3.18% | 3 | 2246 | 28.58% | No |
| ABBV260116P00195000 | 11/5 2:30 PM | 195.00 | 2.21 | 1.99 | 2.25 | -0.02 | -0.90% | 24 | 1872 | 25.75% | No |
| ABBV260116P00200000 | 11/5 2:09 PM | 200.00 | 3.25 | 2.91 | 3.15 | -0.10 | -2.99% | 26 | 3343 | 24.96% | No |
| ABBV260116P00210000 | 11/5 3:49 PM | 210.00 | 5.90 | 5.7 | 6.05 | -0.25 | -4.07% | 40 | 2253 | 23.91% | No |
| ABBV260116P00220000 | 11/5 3:53 PM | 220.00 | 10.31 | 10.25 | 10.6 | -1.04 | -9.16% | 242 | 1848 | 23.00% | Yes |
| ABBV260116P00230000 | 11/5 3:04 PM | 230.00 | 16.40 | 15.7 | 16.9 | -2.70 | -14.14% | 1 | 868 | 22.10% | Yes |
| ABBV260116P00240000 | 10/30 2:59 PM | 240.00 | 17.55 | 23.45 | 26.1 | 0.00 | 0.00% | 7 | 118 | 26.51% | Yes |
| ABBV260116P00250000 | 11/4 11:51 AM | 250.00 | 35.40 | 32.05 | 35 | 0.00 | 0.00% | 1 | 16 | 27.84% | Yes |
| ABBV260116P00260000 | 3/4 9:53 AM | 260.00 | 47.88 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABBV260116P00270000 | 10/15 11:04 AM | 270.00 | 43.30 | 52.2 | 54.7 | 0.00 | 0.00% | 1 | 0 | 35.85% | Yes |
| ABBV260116P00290000 | 10/10 3:52 PM | 290.00 | 61.00 | 71.9 | 74.15 | 0.00 | 0.00% | 1 | 0 | 39.84% | Yes |
