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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260918C00095000 | 7/31 3:55 PM | 95.00 | 93.86 | 125 | 126.75 | 0.00 | 0.00% | 0 | 2 | 68.52% | Yes |
| ABBV260918C00100000 | 7/15 12:08 PM | 100.00 | 87.50 | 120.1 | 123.05 | 0.00 | 0.00% | 0 | 5 | 67.80% | Yes |
| ABBV260918C00110000 | 11/3 12:41 PM | 110.00 | 103.73 | 106 | 110 | 0.00 | 0.00% | 1 | 1 | 54.44% | Yes |
| ABBV260918C00120000 | 7/29 10:31 AM | 120.00 | 73.09 | 100.3 | 101.9 | 0.00 | 0.00% | 1 | 5 | 52.71% | Yes |
| ABBV260918C00125000 | 7/31 10:02 AM | 125.00 | 71.07 | 94.9 | 97.15 | 0.00 | 0.00% | 1 | 1 | 53.19% | Yes |
| ABBV260918C00130000 | 7/1 9:30 AM | 130.00 | 58.90 | 90.2 | 92.5 | 0.00 | 0.00% | 0 | 1 | 51.25% | Yes |
| ABBV260918C00135000 | 8/19 9:30 AM | 135.00 | 73.58 | 85.4 | 87.85 | 0.00 | 0.00% | 0 | 1 | 49.30% | Yes |
| ABBV260918C00140000 | 10/6 11:58 AM | 140.00 | 90.55 | 77 | 81 | 0.00 | 0.00% | 2 | 16 | 41.27% | Yes |
| ABBV260918C00150000 | 10/13 3:21 PM | 150.00 | 82.93 | 68 | 71.85 | 0.00 | 0.00% | 5 | 13 | 38.49% | Yes |
| ABBV260918C00155000 | 10/13 2:29 PM | 155.00 | 79.25 | 63.5 | 67.4 | 0.00 | 0.00% | 2 | 3 | 37.30% | Yes |
| ABBV260918C00160000 | 7/31 11:01 AM | 160.00 | 42.73 | 62.3 | 65.15 | 0.00 | 0.00% | 1 | 13 | 40.65% | Yes |
| ABBV260918C00165000 | 10/7 1:06 PM | 165.00 | 72.25 | 55 | 59.25 | 0.00 | 0.00% | 1 | 10 | 36.16% | Yes |
| ABBV260918C00170000 | 10/22 11:55 AM | 170.00 | 65.98 | 51 | 54.5 | 0.00 | 0.00% | 1 | 43 | 34.06% | Yes |
| ABBV260918C00175000 | 10/31 3:42 PM | 175.00 | 50.20 | 47 | 50.4 | 0.00 | 0.00% | 1 | 72 | 33.11% | Yes |
| ABBV260918C00180000 | 11/5 10:17 AM | 180.00 | 43.35 | 43 | 46.1 | -0.75 | -1.70% | 2 | 44 | 31.68% | Yes |
| ABBV260918C00185000 | 10/28 3:52 PM | 185.00 | 50.50 | 39.5 | 42.7 | 0.00 | 0.00% | 1 | 77 | 31.59% | Yes |
| ABBV260918C00190000 | 10/24 10:03 AM | 190.00 | 46.96 | 36 | 39 | 0.00 | 0.00% | 9 | 94 | 30.81% | Yes |
| ABBV260918C00195000 | 11/4 12:43 PM | 195.00 | 33.60 | 32.5 | 35.25 | 0.00 | 0.00% | 1 | 96 | 29.80% | Yes |
| ABBV260918C00200000 | 11/4 12:49 PM | 200.00 | 30.44 | 29.5 | 32.7 | 0.00 | 0.00% | 9 | 246 | 30.26% | Yes |
| ABBV260918C00210000 | 11/5 12:13 PM | 210.00 | 24.51 | 23.5 | 26.9 | -2.01 | -7.58% | 2 | 251 | 29.53% | Yes |
| ABBV260918C00220000 | 11/5 12:34 PM | 220.00 | 20.06 | 18.05 | 21.3 | 0.01 | 0.05% | 1 | 128 | 28.25% | No |
| ABBV260918C00230000 | 11/5 10:37 AM | 230.00 | 14.55 | 14 | 16.85 | -0.90 | -5.83% | 1 | 543 | 27.60% | No |
| ABBV260918C00240000 | 10/31 11:13 AM | 240.00 | 12.91 | 10.3 | 13.45 | 0.00 | 0.00% | 3 | 169 | 27.46% | No |
| ABBV260918C00250000 | 11/5 10:29 AM | 250.00 | 8.82 | 7.55 | 10.1 | 0.77 | 9.57% | 9 | 248 | 26.61% | No |
| ABBV260918C00260000 | 11/4 10:05 AM | 260.00 | 6.45 | 5.85 | 7.6 | 0.00 | 0.00% | 2 | 480 | 26.13% | No |
| ABBV260918C00270000 | 11/5 9:33 AM | 270.00 | 6.15 | 3.45 | 5.85 | 1.15 | 23.00% | 2 | 221 | 26.09% | No |
| ABBV260918C00280000 | 10/31 11:35 AM | 280.00 | 4.35 | 2.63 | 4.05 | 0.00 | 0.00% | 38 | 105 | 25.23% | No |
| ABBV260918C00290000 | 11/3 3:00 PM | 290.00 | 2.43 | 1.39 | 3.2 | 0.00 | 0.00% | 93 | 457 | 25.58% | No |
| ABBV260918C00300000 | 10/31 10:22 AM | 300.00 | 2.20 | 0.48 | 2.73 | 0.00 | 0.00% | 5 | 19 | 26.42% | No |
| ABBV260918C00320000 | 9/26 2:54 PM | 320.00 | 0.98 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 6.25% | No |
| ABBV260918C00330000 | 10/3 1:47 PM | 330.00 | 2.00 | 0 | 2.15 | 0.00 | 0.00% | 30 | 25 | 29.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV260918P00095000 | 11/3 10:17 AM | 95.00 | 0.27 | 0 | 0.84 | 0.00 | 0.00% | 26 | 32 | 48.39% | No |
| ABBV260918P00100000 | 5/29 9:41 AM | 100.00 | 2.10 | 0.22 | 2.93 | 0.00 | 0.00% | 3 | 3 | 51.59% | No |
| ABBV260918P00105000 | 6/16 12:52 PM | 105.00 | 2.08 | 0.01 | 2.52 | 0.00 | 0.00% | 5 | 5 | 54.17% | No |
| ABBV260918P00110000 | 9/4 12:11 PM | 110.00 | 0.70 | 0 | 2.75 | 0.00 | 0.00% | 2 | 12 | 52.30% | No |
| ABBV260918P00115000 | 10/9 10:17 AM | 115.00 | 0.70 | 0.01 | 1.25 | 0.00 | 0.00% | 3 | 5 | 41.33% | No |
| ABBV260918P00120000 | 11/4 2:52 PM | 120.00 | 0.75 | 0.02 | 1.41 | 0.00 | 0.00% | 1 | 26 | 39.92% | No |
| ABBV260918P00125000 | 9/2 10:36 AM | 125.00 | 1.38 | 0.66 | 1.57 | 0.00 | 0.00% | 1 | 2 | 38.44% | No |
| ABBV260918P00130000 | 10/23 2:57 PM | 130.00 | 1.04 | 0 | 2.7 | 0.00 | 0.00% | 1 | 20 | 41.17% | No |
| ABBV260918P00135000 | 9/4 10:00 AM | 135.00 | 1.92 | 0.19 | 2.93 | 0.00 | 0.00% | 1 | 17 | 39.56% | No |
| ABBV260918P00140000 | 10/27 2:39 PM | 140.00 | 1.45 | 0.32 | 3.45 | 0.00 | 0.00% | 3 | 88 | 38.87% | No |
| ABBV260918P00145000 | 10/3 10:27 AM | 145.00 | 2.07 | 0.48 | 3.75 | 0.00 | 0.00% | 1 | 89 | 37.34% | No |
| ABBV260918P00150000 | 10/2 12:56 PM | 150.00 | 2.26 | 0.9 | 3.45 | 0.00 | 0.00% | 1 | 134 | 34.05% | No |
| ABBV260918P00155000 | 10/2 11:33 AM | 155.00 | 2.87 | 1.25 | 4.4 | 0.00 | 0.00% | 1 | 247 | 34.30% | No |
| ABBV260918P00160000 | 10/9 1:41 PM | 160.00 | 3.20 | 2.45 | 5.15 | 0.00 | 0.00% | 1 | 117 | 33.71% | No |
| ABBV260918P00165000 | 10/8 10:21 AM | 165.00 | 4.00 | 2.95 | 5.8 | 0.00 | 0.00% | 2 | 134 | 32.72% | No |
| ABBV260918P00170000 | 10/3 11:58 AM | 170.00 | 4.35 | 2.9 | 6.05 | 0.00 | 0.00% | 4 | 392 | 30.79% | No |
| ABBV260918P00175000 | 11/3 11:52 AM | 175.00 | 6.40 | 4.45 | 7 | 0.00 | 0.00% | 1 | 38 | 30.17% | No |
| ABBV260918P00180000 | 11/5 2:47 PM | 180.00 | 7.00 | 6.05 | 7.75 | -0.64 | -8.38% | 1 | 605 | 29.01% | No |
| ABBV260918P00185000 | 10/31 12:40 PM | 185.00 | 8.50 | 7.1 | 8.8 | 0.00 | 0.00% | 1 | 811 | 28.22% | No |
| ABBV260918P00190000 | 11/5 11:07 AM | 190.00 | 10.58 | 8.95 | 11.65 | 0.37 | 3.62% | 3 | 165 | 29.98% | No |
| ABBV260918P00195000 | 10/28 3:54 PM | 195.00 | 8.50 | 10.15 | 12.5 | 0.00 | 0.00% | 5 | 473 | 28.42% | No |
| ABBV260918P00200000 | 11/4 11:51 AM | 200.00 | 13.00 | 12 | 14.3 | 0.00 | 0.00% | 1 | 152 | 28.06% | No |
| ABBV260918P00210000 | 11/4 11:52 AM | 210.00 | 17.00 | 16.2 | 17.9 | 0.00 | 0.00% | 1 | 474 | 26.69% | No |
| ABBV260918P00220000 | 11/4 12:37 PM | 220.00 | 21.80 | 19.95 | 23.1 | 0.00 | 0.00% | 32 | 123 | 26.50% | Yes |
| ABBV260918P00230000 | 11/3 10:04 AM | 230.00 | 27.10 | 25.45 | 28.25 | 0.00 | 0.00% | 7 | 111 | 25.34% | Yes |
| ABBV260918P00240000 | 10/30 3:39 PM | 240.00 | 26.60 | 32.05 | 34.75 | 0.00 | 0.00% | 18 | 193 | 24.99% | Yes |
| ABBV260918P00250000 | 10/21 10:55 AM | 250.00 | 31.65 | 38.8 | 41.6 | 0.00 | 0.00% | 4 | 16 | 24.23% | Yes |
| ABBV260918P00260000 | 9/22 9:50 AM | 260.00 | 44.15 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ABBV260918P00270000 | 8/20 3:45 PM | 270.00 | 61.21 | 52.15 | 54.5 | 0.00 | 0.00% | 1 | 1 | 16.54% | Yes |
| ABBV260918P00280000 | 9/11 2:32 PM | 280.00 | 60.70 | 52.05 | 54.95 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| ABBV260918P00300000 | 10/20 2:01 PM | 300.00 | 69.65 | 80.95 | 85.15 | 0.00 | 0.00% | 1 | 0 | 24.28% | Yes |
| ABBV260918P00310000 | 10/20 2:01 PM | 310.00 | 78.92 | 90.95 | 94.9 | 0.00 | 0.00% | 1 | 0 | 25.24% | Yes |
| ABBV260918P00320000 | 9/26 3:55 PM | 320.00 | 99.95 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
