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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260618C00085000 | 10/14 1:31 PM | 85.00 | 144.15 | 131.55 | 134.1 | 0.00 | 0.00% | 5 | 0 | 67.07% | Yes |
| ABBV260618C00090000 | 10/14 1:31 PM | 90.00 | 139.05 | 126.2 | 129.55 | 0.00 | 0.00% | 10 | 10 | 63.89% | Yes |
| ABBV260618C00100000 | 8/7 10:34 AM | 100.00 | 97.96 | 120.3 | 122.8 | 0.00 | 0.00% | 1 | 1 | 80.37% | Yes |
| ABBV260618C00105000 | 8/15 11:13 AM | 105.00 | 101.24 | 115.15 | 117.45 | 0.00 | 0.00% | 5 | 5 | 74.93% | Yes |
| ABBV260618C00110000 | 5/15 2:06 PM | 110.00 | 71.80 | 80.05 | 83.9 | 0.00 | 0.00% | 1 | 7 | 0.00% | Yes |
| ABBV260618C00115000 | 5/23 10:09 AM | 115.00 | 69.20 | 69.7 | 73.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ABBV260618C00120000 | 10/15 2:08 PM | 120.00 | 107.36 | 96.9 | 99.8 | 0.00 | 0.00% | 4 | 4 | 56.70% | Yes |
| ABBV260618C00130000 | 8/12 2:21 PM | 130.00 | 70.32 | 90.7 | 93.2 | 0.00 | 0.00% | 1 | 2 | 58.89% | Yes |
| ABBV260618C00135000 | 7/25 12:57 PM | 135.00 | 57.67 | 85.45 | 87.35 | 0.00 | 0.00% | 1 | 4 | 53.58% | Yes |
| ABBV260618C00140000 | 11/5 11:30 AM | 140.00 | 75.25 | 77.4 | 80.55 | -14.57 | -16.22% | 2 | 72 | 47.35% | Yes |
| ABBV260618C00145000 | 8/8 12:31 PM | 145.00 | 57.16 | 76.35 | 77.95 | 0.00 | 0.00% | 1 | 13 | 52.14% | Yes |
| ABBV260618C00150000 | 11/4 10:37 AM | 150.00 | 68.05 | 67.85 | 71 | 0.00 | 0.00% | 1 | 60 | 43.02% | Yes |
| ABBV260618C00155000 | 10/31 10:22 AM | 155.00 | 65.49 | 62.6 | 66.3 | 0.00 | 0.00% | 1 | 54 | 41.07% | Yes |
| ABBV260618C00160000 | 11/5 11:02 AM | 160.00 | 56.00 | 58.6 | 61.65 | -5.40 | -8.79% | 20 | 376 | 39.23% | Yes |
| ABBV260618C00165000 | 10/9 10:42 AM | 165.00 | 69.18 | 54.15 | 56.3 | 0.00 | 0.00% | 33 | 135 | 35.44% | Yes |
| ABBV260618C00170000 | 10/13 3:12 PM | 170.00 | 64.00 | 49.75 | 52 | 0.00 | 0.00% | 1 | 226 | 34.51% | Yes |
| ABBV260618C00175000 | 11/5 10:17 AM | 175.00 | 45.10 | 45.05 | 47.8 | -11.17 | -19.85% | 1 | 71 | 33.60% | Yes |
| ABBV260618C00180000 | 11/5 1:59 PM | 180.00 | 42.60 | 41.45 | 43.75 | 1.83 | 4.49% | 1 | 330 | 32.80% | Yes |
| ABBV260618C00185000 | 11/4 12:12 PM | 185.00 | 39.00 | 37.55 | 39.9 | 0.00 | 0.00% | 3 | 262 | 32.17% | Yes |
| ABBV260618C00190000 | 11/4 3:20 PM | 190.00 | 35.10 | 33.1 | 36 | 0.00 | 0.00% | 146 | 802 | 31.20% | Yes |
| ABBV260618C00195000 | 11/5 11:29 AM | 195.00 | 28.75 | 29.9 | 32.5 | -11.25 | -28.13% | 4 | 806 | 30.69% | Yes |
| ABBV260618C00200000 | 11/5 11:40 AM | 200.00 | 26.50 | 26.55 | 29.3 | -1.50 | -5.36% | 59 | 1030 | 30.41% | Yes |
| ABBV260618C00210000 | 11/5 11:28 AM | 210.00 | 19.70 | 20.75 | 23.2 | -2.00 | -9.22% | 10 | 795 | 29.43% | Yes |
| ABBV260618C00220000 | 11/5 1:40 PM | 220.00 | 16.00 | 15.75 | 17.65 | -0.60 | -3.61% | 20 | 1115 | 28.15% | No |
| ABBV260618C00230000 | 11/5 11:13 AM | 230.00 | 10.80 | 10.4 | 13.05 | -1.30 | -10.74% | 6 | 1235 | 27.11% | No |
| ABBV260618C00240000 | 11/4 3:44 PM | 240.00 | 8.92 | 7.6 | 10.05 | 0.00 | 0.00% | 46 | 1129 | 27.33% | No |
| ABBV260618C00250000 | 11/4 2:17 PM | 250.00 | 6.05 | 4.45 | 7.15 | 0.00 | 0.00% | 37 | 703 | 26.63% | No |
| ABBV260618C00260000 | 11/4 2:26 PM | 260.00 | 4.20 | 2.93 | 4.85 | 0.00 | 0.00% | 16 | 512 | 25.82% | No |
| ABBV260618C00270000 | 11/4 11:35 AM | 270.00 | 2.95 | 2.26 | 3.85 | 0.00 | 0.00% | 28 | 1763 | 26.71% | No |
| ABBV260618C00280000 | 11/5 9:34 AM | 280.00 | 2.02 | 1.38 | 2.29 | -1.58 | -43.89% | 3 | 345 | 25.34% | No |
| ABBV260618C00290000 | 10/31 2:48 PM | 290.00 | 1.88 | 0.83 | 3.25 | 0.00 | 0.00% | 5 | 19 | 30.50% | No |
| ABBV260618C00300000 | 10/29 10:39 AM | 300.00 | 1.35 | 0 | 2.1 | 0.00 | 0.00% | 50 | 547 | 29.36% | No |
| ABBV260618C00310000 | 10/30 1:11 PM | 310.00 | 0.93 | 0 | 2.64 | 0.00 | 0.00% | 1 | 9 | 33.27% | No |
| ABBV260618C00320000 | 10/15 10:54 AM | 320.00 | 0.80 | 0.1 | 0.8 | -0.14 | -14.89% | 10 | 32 | 27.49% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260618P00085000 | 10/15 11:55 AM | 85.00 | 0.17 | 0 | 2.15 | 0.00 | 0.00% | 6 | 24 | 67.36% | No |
| ABBV260618P00090000 | 4/9 1:48 PM | 90.00 | 2.00 | 0.39 | 2.37 | 0.00 | 0.00% | 0 | 8 | 66.77% | No |
| ABBV260618P00095000 | 7/21 9:57 AM | 95.00 | 0.89 | 0 | 1 | 0.00 | 0.00% | 26 | 28 | 52.64% | No |
| ABBV260618P00100000 | 9/16 10:32 AM | 100.00 | 0.33 | 0 | 0.72 | 0.00 | 0.00% | 1 | 5 | 52.76% | No |
| ABBV260618P00105000 | 10/23 12:52 PM | 105.00 | 0.21 | 0 | 1.33 | 0.00 | 0.00% | 30 | 84 | 55.85% | No |
| ABBV260618P00110000 | 9/17 12:56 PM | 110.00 | 0.58 | 0 | 1.08 | 0.00 | 0.00% | 5 | 8 | 50.56% | No |
| ABBV260618P00115000 | 8/11 12:57 PM | 115.00 | 0.90 | 0 | 2.59 | 0.00 | 0.00% | 2 | 8 | 57.76% | No |
| ABBV260618P00120000 | 9/4 10:09 AM | 120.00 | 0.96 | 0 | 2.6 | 0.00 | 0.00% | 5 | 286 | 54.55% | No |
| ABBV260618P00125000 | 9/29 12:18 PM | 125.00 | 0.79 | 0.1 | 1.97 | 0.00 | 0.00% | 3 | 232 | 48.05% | No |
| ABBV260618P00130000 | 10/23 3:20 PM | 130.00 | 0.50 | 0.13 | 0.91 | 0.00 | 0.00% | 1 | 520 | 38.27% | No |
| ABBV260618P00135000 | 10/8 3:36 PM | 135.00 | 0.86 | 0.35 | 0.76 | 0.00 | 0.00% | 10 | 476 | 34.62% | No |
| ABBV260618P00140000 | 10/28 11:20 AM | 140.00 | 0.77 | 0 | 0.95 | 0.00 | 0.00% | 1 | 403 | 33.78% | No |
| ABBV260618P00145000 | 11/3 1:16 PM | 145.00 | 1.05 | 0 | 1.21 | 0.00 | 0.00% | 16 | 270 | 33.14% | No |
| ABBV260618P00150000 | 11/5 11:21 AM | 150.00 | 1.31 | 0.92 | 1.7 | 0.18 | 15.93% | 12 | 1125 | 33.36% | No |
| ABBV260618P00155000 | 11/5 11:46 AM | 155.00 | 1.70 | 0.26 | 1.8 | 0.38 | 28.79% | 2 | 582 | 31.42% | No |
| ABBV260618P00160000 | 11/5 10:44 AM | 160.00 | 2.17 | 1.55 | 2.4 | 0.20 | 10.15% | 1 | 737 | 31.40% | No |
| ABBV260618P00165000 | 11/3 12:32 PM | 165.00 | 2.85 | 1.45 | 2.62 | 0.00 | 0.00% | 6 | 833 | 29.71% | No |
| ABBV260618P00170000 | 11/5 3:34 PM | 170.00 | 2.85 | 2.46 | 3.15 | -0.55 | -16.18% | 26 | 1350 | 28.90% | No |
| ABBV260618P00175000 | 11/3 1:19 PM | 175.00 | 4.15 | 2.7 | 3.9 | 0.00 | 0.00% | 1 | 1538 | 28.44% | No |
| ABBV260618P00180000 | 11/5 1:59 PM | 180.00 | 4.85 | 4.1 | 4.6 | 0.05 | 1.04% | 1 | 1677 | 27.55% | No |
| ABBV260618P00185000 | 11/5 3:02 PM | 185.00 | 5.50 | 5.25 | 5.7 | -0.18 | -3.17% | 1 | 606 | 27.27% | No |
| ABBV260618P00190000 | 11/5 12:30 PM | 190.00 | 6.85 | 6.4 | 6.8 | -0.54 | -7.31% | 3 | 426 | 26.66% | No |
| ABBV260618P00195000 | 10/30 12:17 PM | 195.00 | 6.32 | 6.85 | 8.25 | 0.00 | 0.00% | 31 | 496 | 26.38% | No |
| ABBV260618P00200000 | 11/5 11:29 AM | 200.00 | 10.35 | 8.1 | 9.85 | 0.60 | 6.15% | 2 | 253 | 26.00% | No |
| ABBV260618P00210000 | 11/5 10:27 AM | 210.00 | 14.10 | 11.95 | 15.05 | 0.05 | 0.36% | 5 | 774 | 27.35% | No |
| ABBV260618P00220000 | 11/4 10:40 AM | 220.00 | 18.85 | 17.4 | 19.1 | 0.00 | 0.00% | 10 | 186 | 25.55% | Yes |
| ABBV260618P00230000 | 11/4 1:00 PM | 230.00 | 24.39 | 22.55 | 25.35 | 0.00 | 0.00% | 2 | 310 | 25.74% | Yes |
| ABBV260618P00240000 | 11/4 12:43 PM | 240.00 | 30.95 | 29.25 | 31.75 | 0.00 | 0.00% | 6 | 47 | 24.92% | Yes |
| ABBV260618P00250000 | 11/3 1:51 PM | 250.00 | 39.85 | 36.2 | 39.1 | 0.00 | 0.00% | 3 | 19 | 24.39% | Yes |
| ABBV260618P00260000 | 10/1 2:19 PM | 260.00 | 28.60 | 43.5 | 47.4 | 0.00 | 0.00% | 0 | 2 | 24.45% | Yes |
| ABBV260618P00270000 | 9/17 11:46 AM | 270.00 | 51.20 | 43.1 | 45.45 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| ABBV260618P00280000 | 11/4 11:55 AM | 280.00 | 63.67 | 61.9 | 65 | 0.00 | 0.00% | 1 | 1 | 23.76% | Yes |
| ABBV260618P00290000 | 10/10 1:18 PM | 290.00 | 59.60 | 71.6 | 74.3 | 0.00 | 0.00% | 1 | 0 | 23.30% | Yes |
| ABBV260618P00300000 | 5/29 9:44 AM | 300.00 | 115.40 | 117.3 | 120.35 | 0.00 | 0.00% | 1 | 0 | 88.28% | Yes |
