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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260320C00085000 | 4/4 3:18 PM | 85.00 | 103.50 | 111.1 | 112.65 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ABBV260320C00090000 | 10/1 3:43 PM | 90.00 | 154.18 | 126.45 | 129.4 | 0.00 | 0.00% | 1 | 0 | 83.20% | Yes |
| ABBV260320C00095000 | 4/9 2:23 PM | 95.00 | 83.90 | 89.9 | 92 | 0.00 | 0.00% | 0 | 11 | 0.00% | Yes |
| ABBV260320C00100000 | 4/21 2:20 PM | 100.00 | 71.14 | 81.85 | 83.75 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| ABBV260320C00105000 | 8/14 10:35 AM | 105.00 | 99.59 | 114.5 | 117.4 | 0.00 | 0.00% | 5 | 5 | 94.58% | Yes |
| ABBV260320C00110000 | 4/14 3:27 PM | 110.00 | 70.64 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABBV260320C00115000 | 4/9 10:49 AM | 115.00 | 55.46 | 70.7 | 72.35 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ABBV260320C00120000 | 10/14 10:26 AM | 120.00 | 109.23 | 96.75 | 99.3 | 0.00 | 0.00% | 4 | 0 | 59.64% | Yes |
| ABBV260320C00125000 | 8/18 3:26 PM | 125.00 | 82.80 | 94.7 | 96.75 | 0.00 | 0.00% | 1 | 3 | 74.30% | Yes |
| ABBV260320C00130000 | 4/11 12:42 PM | 130.00 | 49.70 | 61.55 | 63.15 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| ABBV260320C00135000 | 10/31 10:31 AM | 135.00 | 84.86 | 81.95 | 84.9 | 0.00 | 0.00% | 1 | 0 | 52.52% | Yes |
| ABBV260320C00140000 | 10/14 11:04 AM | 140.00 | 89.61 | 76.9 | 79.55 | 0.00 | 0.00% | 2 | 0 | 56.04% | Yes |
| ABBV260320C00145000 | 10/10 11:49 AM | 145.00 | 88.76 | 72.2 | 74.6 | 0.00 | 0.00% | 1 | 43 | 52.72% | Yes |
| ABBV260320C00150000 | 10/9 10:42 AM | 150.00 | 82.68 | 67.35 | 70.2 | 0.00 | 0.00% | 38 | 18 | 52.06% | Yes |
| ABBV260320C00155000 | 10/8 10:03 AM | 155.00 | 76.80 | 62.5 | 65.05 | 0.00 | 0.00% | 1 | 18 | 47.86% | Yes |
| ABBV260320C00160000 | 10/14 10:35 AM | 160.00 | 67.66 | 57.15 | 60.25 | 0.00 | 0.00% | 8 | 24 | 45.26% | Yes |
| ABBV260320C00165000 | 10/15 3:07 PM | 165.00 | 64.65 | 52.35 | 56 | 0.00 | 0.00% | 5 | 70 | 44.69% | Yes |
| ABBV260320C00170000 | 10/20 12:13 PM | 170.00 | 63.80 | 48.3 | 50.85 | 0.00 | 0.00% | 1 | 90 | 40.69% | Yes |
| ABBV260320C00175000 | 10/16 2:57 PM | 175.00 | 55.69 | 43.05 | 45.6 | 0.00 | 0.00% | 2 | 118 | 36.45% | Yes |
| ABBV260320C00180000 | 10/22 9:31 AM | 180.00 | 54.85 | 38.65 | 41.3 | 0.00 | 0.00% | 2 | 99 | 35.33% | Yes |
| ABBV260320C00185000 | 10/29 11:36 AM | 185.00 | 44.16 | 35 | 36.95 | 0.00 | 0.00% | 90 | 192 | 33.76% | Yes |
| ABBV260320C00190000 | 10/22 1:16 PM | 190.00 | 45.13 | 30.3 | 32.95 | 0.00 | 0.00% | 1 | 193 | 32.84% | Yes |
| ABBV260320C00195000 | 10/31 10:09 AM | 195.00 | 29.00 | 27.05 | 28.95 | 0.00 | 0.00% | 1 | 146 | 31.55% | Yes |
| ABBV260320C00200000 | 11/5 1:54 PM | 200.00 | 23.93 | 23.5 | 25.65 | 0.00 | 0.00% | 4 | 262 | 31.46% | Yes |
| ABBV260320C00210000 | 11/5 3:32 PM | 210.00 | 18.15 | 16.1 | 18.7 | 0.60 | 3.42% | 4 | 591 | 29.15% | Yes |
| ABBV260320C00220000 | 11/5 3:56 PM | 220.00 | 12.42 | 11.7 | 12.95 | 0.42 | 3.50% | 14 | 1091 | 27.41% | No |
| ABBV260320C00230000 | 11/5 3:56 PM | 230.00 | 8.22 | 7.6 | 8.75 | -0.37 | -4.31% | 113 | 1214 | 26.62% | No |
| ABBV260320C00240000 | 11/5 12:01 PM | 240.00 | 4.85 | 5.05 | 6.25 | -0.50 | -9.35% | 9 | 2108 | 27.32% | No |
| ABBV260320C00250000 | 11/5 3:33 PM | 250.00 | 3.21 | 2.97 | 3.6 | 0.07 | 2.23% | 36 | 6190 | 25.79% | No |
| ABBV260320C00260000 | 11/5 2:59 PM | 260.00 | 1.91 | 1.2 | 2.34 | -0.08 | -4.02% | 4 | 952 | 26.04% | No |
| ABBV260320C00270000 | 11/4 9:59 AM | 270.00 | 0.87 | 0.69 | 2.28 | 0.00 | 0.00% | 27 | 1147 | 29.38% | No |
| ABBV260320C00280000 | 10/31 12:31 PM | 280.00 | 0.76 | 0.02 | 1.6 | 0.00 | 0.00% | 8 | 101 | 29.85% | No |
| ABBV260320C00290000 | 10/9 12:29 PM | 290.00 | 1.20 | 0 | 1.63 | 0.00 | 0.00% | 4 | 46 | 32.93% | No |
| ABBV260320C00300000 | 10/1 3:43 PM | 300.00 | 2.15 | 0 | 1.09 | 0.00 | 0.00% | 4 | 5 | 32.74% | No |
| ABBV260320C00310000 | 9/29 10:27 AM | 310.00 | 0.22 | 0 | 2.33 | 0.00 | 0.00% | 0 | 1 | 41.65% | No |
| ABBV260320C00320000 | 10/2 2:56 PM | 320.00 | 0.48 | 0 | 0.35 | 0.00 | 0.00% | 1 | 26 | 30.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260320P00085000 | 10/23 3:06 PM | 85.00 | 0.13 | 0 | 2.14 | 0.00 | 0.00% | 2 | 5 | 86.89% | No |
| ABBV260320P00090000 | 6/25 3:34 PM | 90.00 | 0.46 | 0.05 | 2.27 | 0.00 | 0.00% | 1 | 7 | 83.33% | No |
| ABBV260320P00095000 | 6/25 3:34 PM | 95.00 | 0.47 | 0 | 2.31 | 0.00 | 0.00% | 1 | 5 | 78.64% | No |
| ABBV260320P00100000 | 6/23 10:28 AM | 100.00 | 0.82 | 0 | 2.34 | 0.00 | 0.00% | 0 | 1 | 74.44% | No |
| ABBV260320P00105000 | 4/10 1:24 PM | 105.00 | 3.78 | 0.52 | 2.07 | 0.00 | 0.00% | 0 | 0 | 71.70% | No |
| ABBV260320P00110000 | 10/31 11:40 AM | 110.00 | 0.41 | 0 | 1.73 | 0.00 | 0.00% | 1 | 7 | 62.57% | No |
| ABBV260320P00115000 | 9/8 12:04 PM | 115.00 | 0.31 | 0 | 0 | 0.00 | 0.00% | 5 | 11 | 25.00% | No |
| ABBV260320P00120000 | 10/31 11:40 AM | 120.00 | 0.45 | 0 | 0.47 | 0.00 | 0.00% | 1 | 15 | 49.85% | No |
| ABBV260320P00125000 | 9/18 1:59 PM | 125.00 | 0.36 | 0 | 2.3 | 0.00 | 0.00% | 1 | 27 | 55.15% | No |
| ABBV260320P00130000 | 9/29 10:49 AM | 130.00 | 0.46 | 0 | 2.21 | 0.00 | 0.00% | 3 | 73 | 51.34% | No |
| ABBV260320P00135000 | 8/28 2:18 PM | 135.00 | 0.70 | 0 | 1.85 | 0.00 | 0.00% | 4 | 554 | 53.94% | No |
| ABBV260320P00140000 | 11/3 11:58 AM | 140.00 | 0.71 | 0 | 0.87 | 0.00 | 0.00% | 10 | 224 | 42.85% | No |
| ABBV260320P00145000 | 9/29 10:20 AM | 145.00 | 0.82 | 0 | 2.24 | 0.00 | 0.00% | 3 | 575 | 49.54% | No |
| ABBV260320P00150000 | 10/30 11:38 AM | 150.00 | 0.55 | 0 | 1.49 | 0.00 | 0.00% | 10 | 253 | 41.74% | No |
| ABBV260320P00155000 | 10/1 3:41 PM | 155.00 | 0.73 | 0.15 | 1.78 | 0.00 | 0.00% | 2 | 324 | 40.44% | No |
| ABBV260320P00160000 | 10/17 2:22 PM | 160.00 | 0.80 | 0 | 2.12 | 0.00 | 0.00% | 1 | 343 | 39.17% | No |
| ABBV260320P00165000 | 11/3 1:15 PM | 165.00 | 0.98 | 0 | 2.48 | 0.00 | 0.00% | 1 | 361 | 37.74% | No |
| ABBV260320P00170000 | 11/3 2:23 PM | 170.00 | 1.40 | 0.01 | 2.57 | 0.00 | 0.00% | 4 | 436 | 35.00% | No |
| ABBV260320P00175000 | 11/4 11:49 AM | 175.00 | 1.73 | 0.43 | 3.25 | 0.00 | 0.00% | 1 | 464 | 34.46% | No |
| ABBV260320P00180000 | 11/5 12:23 PM | 180.00 | 2.25 | 1.64 | 2.44 | -0.06 | -2.60% | 3 | 476 | 28.38% | No |
| ABBV260320P00185000 | 10/30 12:35 PM | 185.00 | 2.26 | 2.37 | 3.6 | 0.00 | 0.00% | 40 | 1232 | 29.16% | No |
| ABBV260320P00190000 | 11/5 2:03 PM | 190.00 | 3.81 | 3.45 | 4 | -0.44 | -10.35% | 2 | 559 | 27.06% | No |
| ABBV260320P00195000 | 11/5 3:04 PM | 195.00 | 4.75 | 4.6 | 4.8 | -0.35 | -6.86% | 12 | 714 | 25.80% | No |
| ABBV260320P00200000 | 11/5 1:18 PM | 200.00 | 6.15 | 5.9 | 6.3 | -0.20 | -3.15% | 11 | 1555 | 25.76% | No |
| ABBV260320P00210000 | 11/5 3:57 PM | 210.00 | 9.40 | 9.3 | 9.55 | -0.50 | -5.05% | 9 | 1460 | 24.46% | No |
| ABBV260320P00220000 | 11/5 11:21 AM | 220.00 | 16.15 | 13.6 | 15.35 | 1.55 | 10.62% | 6 | 701 | 25.84% | Yes |
| ABBV260320P00230000 | 11/3 12:01 PM | 230.00 | 22.40 | 18.4 | 21.65 | 0.00 | 0.00% | 4 | 589 | 25.98% | Yes |
| ABBV260320P00240000 | 10/30 2:08 PM | 240.00 | 20.75 | 25.7 | 28.3 | 0.00 | 0.00% | 5 | 39 | 24.70% | Yes |
| ABBV260320P00250000 | 10/30 2:42 PM | 250.00 | 27.90 | 34.25 | 35.45 | 0.00 | 0.00% | 2 | 20 | 21.83% | Yes |
| ABBV260320P00260000 | 4/2 12:09 PM | 260.00 | 57.70 | 63.05 | 64.25 | 0.00 | 0.00% | 1 | 0 | 66.71% | Yes |
| ABBV260320P00270000 | 10/6 2:23 PM | 270.00 | 43.84 | 52.05 | 54.8 | 0.00 | 0.00% | 0 | 1 | 26.64% | Yes |
| ABBV260320P00290000 | 10/1 11:56 AM | 290.00 | 51.67 | 71.1 | 74.25 | 0.00 | 0.00% | 1 | 0 | 29.75% | Yes |
| ABBV260320P00300000 | 10/1 11:56 AM | 300.00 | 61.08 | 81.1 | 84.2 | 0.00 | 0.00% | 0 | 0 | 32.04% | Yes |
| ABBV260320P00310000 | 10/1 2:19 PM | 310.00 | 67.38 | 91.05 | 94.7 | 0.00 | 0.00% | 0 | 0 | 37.55% | Yes |
