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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260220C00100000 | 8/13 10:44 AM | 100.00 | 100.64 | 119.55 | 122.3 | 0.00 | 0.00% | 5 | 5 | 112.05% | Yes |
| ABBV260220C00120000 | 10/7 11:30 AM | 120.00 | 112.00 | 96.65 | 100.05 | 0.00 | 0.00% | 0 | 0 | 70.36% | Yes |
| ABBV260220C00130000 | 10/15 9:51 AM | 130.00 | 99.30 | 86.85 | 90.15 | 0.00 | 0.00% | 3 | 3 | 63.53% | Yes |
| ABBV260220C00140000 | 10/14 3:11 PM | 140.00 | 89.62 | 77.2 | 79.55 | 0.00 | 0.00% | 56 | 36 | 54.83% | Yes |
| ABBV260220C00150000 | 10/31 11:48 AM | 150.00 | 69.83 | 67.1 | 70.1 | 0.00 | 0.00% | 1 | 1 | 57.97% | Yes |
| ABBV260220C00155000 | 9/22 12:20 PM | 155.00 | 70.15 | 0 | 0 | 0.00 | 0.00% | 5 | 3 | 0.00% | Yes |
| ABBV260220C00160000 | 7/25 10:47 AM | 160.00 | 35.65 | 60.5 | 62.7 | 0.00 | 0.00% | 3 | 3 | 56.70% | Yes |
| ABBV260220C00165000 | 10/8 10:04 AM | 165.00 | 67.00 | 52.15 | 55.75 | 0.00 | 0.00% | 3 | 16 | 49.17% | Yes |
| ABBV260220C00170000 | 9/19 11:50 AM | 170.00 | 53.65 | 61.75 | 64.85 | 0.00 | 0.00% | 4 | 11 | 85.10% | Yes |
| ABBV260220C00175000 | 11/5 12:57 PM | 175.00 | 43.26 | 42.65 | 45.2 | 8.51 | 24.49% | 1 | 6 | 39.39% | Yes |
| ABBV260220C00180000 | 10/13 1:26 PM | 180.00 | 54.10 | 38.6 | 40.65 | 0.00 | 0.00% | 1 | 91 | 37.40% | Yes |
| ABBV260220C00185000 | 10/1 1:34 PM | 185.00 | 58.72 | 34.15 | 36 | 0.00 | 0.00% | 6 | 43 | 34.87% | Yes |
| ABBV260220C00190000 | 10/31 11:32 AM | 190.00 | 32.80 | 29.9 | 31.8 | 0.00 | 0.00% | 2 | 78 | 33.54% | Yes |
| ABBV260220C00195000 | 10/31 1:51 PM | 195.00 | 29.30 | 25.05 | 27.75 | 0.00 | 0.00% | 1 | 37 | 32.23% | Yes |
| ABBV260220C00200000 | 11/5 2:54 PM | 200.00 | 22.30 | 21.2 | 23.55 | -0.15 | -0.67% | 1 | 133 | 30.13% | Yes |
| ABBV260220C00210000 | 11/5 3:28 PM | 210.00 | 16.10 | 16.1 | 16.55 | -0.20 | -1.23% | 10 | 463 | 27.97% | Yes |
| ABBV260220C00220000 | 11/5 3:51 PM | 220.00 | 10.00 | 10.7 | 11.1 | -0.60 | -5.66% | 59 | 1060 | 26.83% | No |
| ABBV260220C00230000 | 11/5 3:13 PM | 230.00 | 6.65 | 6.65 | 7 | 0.04 | 0.61% | 17 | 1159 | 25.97% | No |
| ABBV260220C00240000 | 11/5 3:51 PM | 240.00 | 4.00 | 3.9 | 4.05 | 0.10 | 2.56% | 35 | 1274 | 25.05% | No |
| ABBV260220C00250000 | 11/5 3:40 PM | 250.00 | 2.19 | 2.14 | 2.38 | -0.06 | -2.67% | 5 | 370 | 25.05% | No |
| ABBV260220C00260000 | 11/4 3:32 PM | 260.00 | 1.32 | 0.77 | 1.31 | 0.00 | 0.00% | 16 | 385 | 24.90% | No |
| ABBV260220C00270000 | 10/29 11:37 AM | 270.00 | 1.27 | 0.05 | 1.14 | 0.00 | 0.00% | 60 | 150 | 27.64% | No |
| ABBV260220C00280000 | 11/4 1:15 PM | 280.00 | 0.30 | 0 | 0.6 | 0.00 | 0.00% | 48 | 132 | 27.17% | No |
| ABBV260220C00290000 | 10/31 10:07 AM | 290.00 | 0.74 | 0 | 0.87 | 0.00 | 0.00% | 1 | 5 | 32.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260220P00100000 | 10/21 3:49 PM | 100.00 | 0.15 | 0 | 2.18 | 0.00 | 0.00% | 0 | 43 | 82.47% | No |
| ABBV260220P00115000 | 6/24 2:33 PM | 115.00 | 0.95 | 0.01 | 2.22 | 0.00 | 0.00% | 5 | 12 | 69.53% | No |
| ABBV260220P00120000 | 8/1 3:42 PM | 120.00 | 0.47 | 0 | 1.58 | 0.00 | 0.00% | 1 | 2 | 61.28% | No |
| ABBV260220P00125000 | 7/30 11:40 AM | 125.00 | 1.00 | 0 | 1.59 | 0.00 | 0.00% | 1 | 7 | 57.64% | No |
| ABBV260220P00130000 | 7/15 11:15 AM | 130.00 | 1.55 | 0 | 1.64 | 0.00 | 0.00% | 5 | 22 | 54.40% | No |
| ABBV260220P00135000 | 8/12 3:31 PM | 135.00 | 0.81 | 0 | 2.43 | 0.00 | 0.00% | 2 | 9 | 55.13% | No |
| ABBV260220P00140000 | 8/14 1:44 PM | 140.00 | 0.98 | 0 | 2.51 | 0.00 | 0.00% | 5 | 9 | 51.93% | No |
| ABBV260220P00145000 | 9/18 1:30 PM | 145.00 | 0.42 | 0 | 1.66 | 0.00 | 0.00% | 6 | 128 | 51.66% | No |
| ABBV260220P00150000 | 10/21 11:10 AM | 150.00 | 0.35 | 0 | 1.17 | 0.00 | 0.00% | 3 | 59 | 44.36% | No |
| ABBV260220P00155000 | 10/28 10:08 AM | 155.00 | 0.25 | 0 | 1.79 | 0.00 | 0.00% | 3 | 55 | 45.50% | No |
| ABBV260220P00160000 | 9/11 2:09 PM | 160.00 | 1.24 | 0 | 2.74 | 0.00 | 0.00% | 75 | 146 | 47.30% | No |
| ABBV260220P00165000 | 9/11 9:31 AM | 165.00 | 1.39 | 0 | 1.8 | 0.00 | 0.00% | 5 | 159 | 38.77% | No |
| ABBV260220P00170000 | 11/3 12:13 PM | 170.00 | 0.96 | 0.23 | 1.18 | 0.00 | 0.00% | 4 | 264 | 31.81% | No |
| ABBV260220P00175000 | 11/3 2:23 PM | 175.00 | 1.36 | 0.5 | 1.54 | 0.00 | 0.00% | 5 | 250 | 30.87% | No |
| ABBV260220P00180000 | 11/5 12:02 PM | 180.00 | 1.56 | 1.08 | 2.21 | -0.38 | -19.59% | 1 | 425 | 30.88% | No |
| ABBV260220P00185000 | 11/5 12:04 PM | 185.00 | 2.20 | 1.76 | 2.47 | -0.45 | -16.98% | 1 | 634 | 28.62% | No |
| ABBV260220P00190000 | 11/5 11:15 AM | 190.00 | 3.35 | 2.68 | 2.86 | 0.20 | 6.35% | 2 | 491 | 26.64% | No |
| ABBV260220P00195000 | 11/5 2:18 PM | 195.00 | 3.85 | 3.6 | 3.85 | -0.10 | -2.53% | 8 | 907 | 26.22% | No |
| ABBV260220P00200000 | 11/5 3:18 PM | 200.00 | 5.00 | 4.8 | 5.05 | -0.16 | -3.10% | 33 | 508 | 25.70% | No |
| ABBV260220P00210000 | 11/5 3:52 PM | 210.00 | 8.17 | 8.05 | 8.35 | -0.29 | -3.43% | 18 | 255 | 24.80% | No |
| ABBV260220P00220000 | 11/5 3:39 PM | 220.00 | 12.68 | 12.65 | 13 | -0.77 | -5.72% | 23 | 301 | 24.01% | Yes |
| ABBV260220P00230000 | 11/3 10:52 AM | 230.00 | 20.35 | 18.55 | 18.95 | 0.00 | 0.00% | 2 | 185 | 23.04% | Yes |
| ABBV260220P00240000 | 11/3 11:15 AM | 240.00 | 26.21 | 25.2 | 27.75 | 0.00 | 0.00% | 2 | 61 | 26.32% | Yes |
| ABBV260220P00250000 | 11/3 11:15 AM | 250.00 | 34.65 | 32.55 | 35.95 | 0.00 | 0.00% | 1 | 6 | 26.23% | Yes |
| ABBV260220P00260000 | 10/2 1:10 PM | 260.00 | 28.00 | 42.4 | 44.95 | 0.00 | 0.00% | 0 | 1 | 26.80% | Yes |
