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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260515C00150000 | 10/20 1:28 PM | 150.00 | 83.40 | 67.05 | 70.75 | 0.00 | 0.00% | 2 | 2 | 45.80% | Yes |
| ABBV260515C00155000 | 10/1 12:00 PM | 155.00 | 86.30 | 62.9 | 65.85 | 0.00 | 0.00% | 7 | 3 | 43.07% | Yes |
| ABBV260515C00170000 | 10/31 9:44 AM | 170.00 | 51.70 | 49.3 | 52.1 | 0.00 | 0.00% | 1 | 4 | 37.73% | Yes |
| ABBV260515C00175000 | 10/31 1:02 PM | 175.00 | 46.95 | 44.5 | 47.45 | 0.00 | 0.00% | 1 | 3 | 35.59% | Yes |
| ABBV260515C00180000 | 10/1 10:49 AM | 180.00 | 61.50 | 40.25 | 43.6 | 0.00 | 0.00% | 0 | 1 | 35.26% | Yes |
| ABBV260515C00190000 | 11/3 11:30 AM | 190.00 | 32.68 | 32.8 | 35.15 | 0.00 | 0.00% | 1 | 8 | 32.16% | Yes |
| ABBV260515C00195000 | 10/14 12:43 PM | 195.00 | 40.00 | 28.6 | 32.05 | 0.00 | 0.00% | 2 | 6 | 32.47% | Yes |
| ABBV260515C00200000 | 10/30 11:16 AM | 200.00 | 37.00 | 25.15 | 27.9 | 0.00 | 0.00% | 7 | 13 | 30.51% | Yes |
| ABBV260515C00210000 | 11/5 1:17 PM | 210.00 | 20.20 | 20.2 | 21.45 | -0.05 | -0.25% | 8 | 1016 | 29.05% | Yes |
| ABBV260515C00220000 | 11/4 11:55 AM | 220.00 | 15.25 | 15.1 | 16.4 | 0.00 | 0.00% | 3 | 45 | 28.55% | No |
| ABBV260515C00230000 | 11/5 12:46 PM | 230.00 | 10.52 | 9.65 | 11.7 | -0.58 | -5.23% | 4 | 113 | 27.23% | No |
| ABBV260515C00240000 | 11/5 11:09 AM | 240.00 | 6.64 | 6.6 | 8 | -0.06 | -0.90% | 6 | 415 | 26.11% | No |
| ABBV260515C00250000 | 11/5 3:32 PM | 250.00 | 5.25 | 5 | 5.6 | 0.00 | 0.00% | 3 | 291 | 25.90% | No |
| ABBV260515C00260000 | 11/5 10:53 AM | 260.00 | 2.95 | 2.6 | 3.9 | -0.46 | -13.49% | 1 | 240 | 25.88% | No |
| ABBV260515C00270000 | 11/3 3:00 PM | 270.00 | 1.91 | 1.8 | 2.59 | 0.00 | 0.00% | 34 | 781 | 25.62% | No |
| ABBV260515C00280000 | 11/4 10:10 AM | 280.00 | 1.13 | 0.76 | 2.5 | 0.00 | 0.00% | 10 | 169 | 28.17% | No |
| ABBV260515C00300000 | 10/9 10:00 AM | 300.00 | 1.66 | 0 | 2.75 | 0.00 | 0.00% | 0 | 1 | 34.11% | No |
| ABBV260515C00310000 | 10/2 10:39 AM | 310.00 | 1.70 | 0 | 2.03 | 0.00 | 0.00% | 0 | 1 | 33.88% | No |
| ABBV260515C00320000 | 9/22 3:35 PM | 320.00 | 0.26 | 0 | 0 | 0.00 | 0.00% | 0 | 15 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260515P00140000 | 9/30 2:50 PM | 140.00 | 0.70 | 0 | 2.63 | 0.00 | 0.00% | 5 | 21 | 46.44% | No |
| ABBV260515P00145000 | 10/30 12:17 PM | 145.00 | 0.68 | 0 | 2.79 | 0.00 | 0.00% | 25 | 32 | 44.17% | No |
| ABBV260515P00150000 | 9/29 1:17 PM | 150.00 | 1.46 | 0 | 2.94 | 0.00 | 0.00% | 2 | 10 | 41.86% | No |
| ABBV260515P00160000 | 11/3 12:02 PM | 160.00 | 1.53 | 0.12 | 2.67 | 0.00 | 0.00% | 1 | 9 | 35.14% | No |
| ABBV260515P00165000 | 10/29 2:32 PM | 165.00 | 2.23 | 0.76 | 3.6 | 0.00 | 0.00% | 1 | 5 | 35.61% | No |
| ABBV260515P00170000 | 11/5 10:18 AM | 170.00 | 2.67 | 1.62 | 3.45 | 0.17 | 6.80% | 2 | 21 | 32.32% | No |
| ABBV260515P00175000 | 11/3 9:55 AM | 175.00 | 3.20 | 2.15 | 4.8 | 0.00 | 0.00% | 20 | 66 | 33.33% | No |
| ABBV260515P00180000 | 11/5 12:15 PM | 180.00 | 4.40 | 2.92 | 5.15 | 0.20 | 4.76% | 1 | 19 | 31.28% | No |
| ABBV260515P00185000 | 11/3 3:33 PM | 185.00 | 5.62 | 3.7 | 5.8 | 0.00 | 0.00% | 21 | 49 | 29.83% | No |
| ABBV260515P00190000 | 11/4 2:20 PM | 190.00 | 6.35 | 5.35 | 7.1 | 0.00 | 0.00% | 17 | 59 | 29.56% | No |
| ABBV260515P00195000 | 11/5 1:55 PM | 195.00 | 7.40 | 5.85 | 8.6 | 0.00 | 0.00% | 11 | 328 | 29.30% | No |
| ABBV260515P00200000 | 11/4 12:11 PM | 200.00 | 8.50 | 8.25 | 10.1 | 0.00 | 0.00% | 5 | 856 | 28.68% | No |
| ABBV260515P00210000 | 11/5 12:52 PM | 210.00 | 12.90 | 10.8 | 14.4 | -0.05 | -0.39% | 17 | 601 | 28.61% | No |
| ABBV260515P00220000 | 11/5 1:26 PM | 220.00 | 17.45 | 16.95 | 18.1 | 1.20 | 7.38% | 7 | 165 | 26.13% | Yes |
| ABBV260515P00230000 | 11/5 1:32 PM | 230.00 | 22.83 | 21.6 | 24 | 4.83 | 26.83% | 4 | 326 | 25.73% | Yes |
| ABBV260515P00240000 | 10/31 9:39 AM | 240.00 | 27.66 | 28.45 | 30.8 | 0.00 | 0.00% | 1 | 77 | 25.37% | Yes |
| ABBV260515P00250000 | 10/24 9:46 AM | 250.00 | 29.00 | 36.05 | 38.15 | 0.00 | 0.00% | 1 | 24 | 24.55% | Yes |
| ABBV260515P00300000 | 10/1 2:19 PM | 300.00 | 58.56 | 81.1 | 84.35 | 0.00 | 0.00% | 0 | 0 | 27.76% | Yes |
