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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV270115C00085000 | 6/4 9:38 AM | 85.00 | 104.30 | 102.55 | 105.85 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| ABBV270115C00090000 | 7/14 12:17 PM | 90.00 | 100.64 | 129.2 | 131.9 | 0.00 | 0.00% | 1 | 0 | 60.37% | Yes |
| ABBV270115C00095000 | 10/17 1:17 PM | 95.00 | 136.15 | 121 | 125 | 0.00 | 0.00% | 1 | 5 | 54.85% | Yes |
| ABBV270115C00100000 | 10/17 1:05 PM | 100.00 | 130.00 | 116 | 120 | 0.00 | 0.00% | 1 | 29 | 51.89% | Yes |
| ABBV270115C00105000 | 10/13 11:39 AM | 105.00 | 127.30 | 111 | 115.5 | 0.00 | 0.00% | 2 | 2 | 50.98% | Yes |
| ABBV270115C00110000 | 10/13 1:44 PM | 110.00 | 122.00 | 106 | 110.5 | 0.00 | 0.00% | 1 | 4 | 48.22% | Yes |
| ABBV270115C00115000 | 10/14 11:25 AM | 115.00 | 114.25 | 101 | 105.5 | 0.00 | 0.00% | 1 | 0 | 45.59% | Yes |
| ABBV270115C00120000 | 10/13 11:05 AM | 120.00 | 112.75 | 96.5 | 101 | 0.00 | 0.00% | 4 | 2 | 44.63% | Yes |
| ABBV270115C00125000 | 10/31 3:42 PM | 125.00 | 94.70 | 91.5 | 95 | 0.00 | 0.00% | 6 | 50 | 39.05% | Yes |
| ABBV270115C00130000 | 10/1 9:59 AM | 130.00 | 106.75 | 87 | 91 | 0.00 | 0.00% | 5 | 76 | 39.73% | Yes |
| ABBV270115C00135000 | 10/28 9:46 AM | 135.00 | 92.20 | 82.5 | 85.9 | 0.00 | 0.00% | 1 | 116 | 37.15% | Yes |
| ABBV270115C00140000 | 11/5 1:17 PM | 140.00 | 78.98 | 78 | 82 | -15.56 | -16.46% | 10 | 189 | 37.63% | Yes |
| ABBV270115C00145000 | 10/31 3:42 PM | 145.00 | 76.69 | 73.5 | 78 | 0.00 | 0.00% | 9 | 61 | 37.55% | Yes |
| ABBV270115C00150000 | 10/31 2:25 PM | 150.00 | 72.31 | 69.5 | 72.75 | 0.00 | 0.00% | 23 | 156 | 34.73% | Yes |
| ABBV270115C00155000 | 10/31 9:30 AM | 155.00 | 72.52 | 65 | 68.5 | 0.00 | 0.00% | 2 | 92 | 33.96% | Yes |
| ABBV270115C00160000 | 11/3 3:24 PM | 160.00 | 59.54 | 62.5 | 64.5 | 0.00 | 0.00% | 21 | 229 | 33.52% | Yes |
| ABBV270115C00165000 | 11/4 11:26 AM | 165.00 | 58.37 | 57 | 60.5 | 0.00 | 0.00% | 1 | 133 | 32.92% | Yes |
| ABBV270115C00170000 | 11/3 10:16 AM | 170.00 | 54.55 | 53.5 | 57 | 0.00 | 0.00% | 5 | 213 | 32.96% | Yes |
| ABBV270115C00175000 | 11/5 11:25 AM | 175.00 | 48.50 | 49.5 | 52.95 | -4.05 | -7.71% | 4 | 488 | 31.99% | Yes |
| ABBV270115C00180000 | 10/31 3:41 PM | 180.00 | 48.80 | 46 | 49.5 | 0.00 | 0.00% | 3 | 602 | 31.75% | Yes |
| ABBV270115C00185000 | 11/3 1:28 PM | 185.00 | 41.75 | 42.5 | 46 | 0.00 | 0.00% | 1 | 247 | 31.27% | Yes |
| ABBV270115C00190000 | 10/31 1:10 PM | 190.00 | 41.70 | 39 | 42.1 | 0.00 | 0.00% | 3 | 676 | 30.16% | Yes |
| ABBV270115C00195000 | 11/3 11:34 AM | 195.00 | 36.15 | 36 | 39.5 | 0.00 | 0.00% | 41 | 526 | 30.50% | Yes |
| ABBV270115C00200000 | 11/4 3:23 PM | 200.00 | 34.70 | 33 | 36.05 | 0.00 | 0.00% | 1 | 1240 | 29.67% | Yes |
| ABBV270115C00210000 | 11/5 12:44 PM | 210.00 | 28.90 | 27.5 | 31 | 0.19 | 0.66% | 5 | 2019 | 29.66% | Yes |
| ABBV270115C00220000 | 11/3 2:51 PM | 220.00 | 21.70 | 22.5 | 25.3 | 0.00 | 0.00% | 3 | 782 | 28.34% | No |
| ABBV270115C00230000 | 11/5 1:20 PM | 230.00 | 20.43 | 18 | 21.65 | 2.08 | 11.34% | 10 | 614 | 28.62% | No |
| ABBV270115C00240000 | 11/5 1:20 PM | 240.00 | 16.70 | 14 | 16.6 | 0.75 | 4.70% | 10 | 1166 | 26.84% | No |
| ABBV270115C00250000 | 11/4 3:29 PM | 250.00 | 13.00 | 12.1 | 13.6 | 0.00 | 0.00% | 21 | 991 | 26.69% | No |
| ABBV270115C00260000 | 11/5 10:41 AM | 260.00 | 9.20 | 8 | 11.2 | -0.84 | -8.37% | 2 | 573 | 26.71% | No |
| ABBV270115C00270000 | 11/4 10:32 AM | 270.00 | 7.50 | 5.65 | 8.5 | 0.00 | 0.00% | 1 | 355 | 25.84% | No |
| ABBV270115C00280000 | 11/4 10:32 AM | 280.00 | 5.80 | 4 | 6.65 | 0.00 | 0.00% | 2 | 193 | 25.53% | No |
| ABBV270115C00290000 | 11/4 1:09 PM | 290.00 | 4.60 | 3 | 5.05 | 0.00 | 0.00% | 3 | 276 | 25.07% | No |
| ABBV270115C00300000 | 11/5 3:57 PM | 300.00 | 3.30 | 3.3 | 4.05 | -0.29 | -8.08% | 50 | 363 | 25.14% | No |
| ABBV270115C00310000 | 11/4 3:20 PM | 310.00 | 2.68 | 2.01 | 2.97 | 0.00 | 0.00% | 1 | 255 | 24.63% | No |
| ABBV270115C00320000 | 11/4 10:32 AM | 320.00 | 1.99 | 1.26 | 2.56 | 0.00 | 0.00% | 1 | 36 | 25.19% | No |
| ABBV270115C00340000 | 10/27 9:30 AM | 340.00 | 1.88 | 0.75 | 2.36 | 0.00 | 0.00% | 1 | 15 | 27.43% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV270115P00085000 | 10/31 9:30 AM | 85.00 | 0.40 | 0 | 0.7 | 0.00 | 0.00% | 10 | 39 | 44.85% | No |
| ABBV270115P00090000 | 8/12 9:31 AM | 90.00 | 1.05 | 0 | 1 | 0.00 | 0.00% | 2 | 23 | 45.09% | No |
| ABBV270115P00095000 | 7/1 11:17 AM | 95.00 | 1.70 | 0 | 1.9 | 0.00 | 0.00% | 1 | 29 | 48.46% | No |
| ABBV270115P00100000 | 10/6 2:11 PM | 100.00 | 0.90 | 0.05 | 1 | 0.00 | 0.00% | 1 | 1108 | 40.21% | No |
| ABBV270115P00105000 | 9/15 2:57 PM | 105.00 | 1.00 | 0.47 | 1.63 | 0.00 | 0.00% | 2 | 35 | 41.85% | No |
| ABBV270115P00110000 | 10/2 1:52 PM | 110.00 | 1.02 | 0.47 | 2 | 0.00 | 0.00% | 2 | 73 | 41.35% | No |
| ABBV270115P00115000 | 10/22 11:03 AM | 115.00 | 1.25 | 0.63 | 1.79 | 0.00 | 0.00% | 2 | 63 | 38.05% | No |
| ABBV270115P00120000 | 10/29 12:14 PM | 120.00 | 1.38 | 0.75 | 2.26 | 0.00 | 0.00% | 1 | 87 | 37.87% | No |
| ABBV270115P00125000 | 11/4 3:51 PM | 125.00 | 1.87 | 0.43 | 2.7 | 0.00 | 0.00% | 1 | 41 | 37.30% | No |
| ABBV270115P00130000 | 9/22 12:36 PM | 130.00 | 2.10 | 0 | 0 | 0.00 | 0.00% | 2 | 422 | 12.50% | No |
| ABBV270115P00135000 | 10/30 10:08 AM | 135.00 | 2.27 | 1.56 | 3.85 | 0.00 | 0.00% | 1 | 249 | 36.43% | No |
| ABBV270115P00140000 | 10/31 11:12 AM | 140.00 | 3.20 | 1.98 | 4.2 | 0.00 | 0.00% | 3 | 992 | 35.14% | No |
| ABBV270115P00145000 | 11/3 12:51 PM | 145.00 | 3.72 | 2.48 | 4.65 | 0.00 | 0.00% | 1 | 371 | 34.05% | No |
| ABBV270115P00150000 | 11/3 12:51 PM | 150.00 | 4.72 | 2.92 | 5.05 | 0.00 | 0.00% | 1 | 278 | 32.78% | No |
| ABBV270115P00155000 | 11/5 12:59 PM | 155.00 | 4.70 | 4.15 | 5.85 | 0.70 | 17.50% | 2 | 190 | 32.28% | No |
| ABBV270115P00160000 | 11/5 12:58 PM | 160.00 | 5.45 | 5.05 | 6.6 | -0.30 | -5.22% | 2 | 883 | 31.52% | No |
| ABBV270115P00165000 | 11/5 12:58 PM | 165.00 | 6.40 | 5.95 | 7.45 | -0.30 | -4.48% | 2 | 355 | 30.81% | No |
| ABBV270115P00170000 | 11/5 12:50 PM | 170.00 | 7.35 | 5.35 | 9.5 | 0.30 | 4.26% | 2 | 1190 | 31.87% | No |
| ABBV270115P00175000 | 11/5 12:50 PM | 175.00 | 8.50 | 7 | 10.3 | 1.35 | 18.88% | 2 | 582 | 30.74% | No |
| ABBV270115P00180000 | 11/3 1:48 PM | 180.00 | 10.05 | 8.15 | 11.4 | 0.00 | 0.00% | 2 | 530 | 29.95% | No |
| ABBV270115P00185000 | 11/5 10:28 AM | 185.00 | 11.13 | 8.5 | 12.85 | -0.62 | -5.28% | 1 | 618 | 29.50% | No |
| ABBV270115P00190000 | 11/3 3:02 PM | 190.00 | 13.70 | 10 | 14.25 | 0.00 | 0.00% | 5 | 873 | 28.84% | No |
| ABBV270115P00195000 | 11/5 11:51 AM | 195.00 | 14.55 | 13.75 | 15.7 | 2.68 | 22.58% | 2 | 149 | 28.10% | No |
| ABBV270115P00200000 | 11/4 3:20 PM | 200.00 | 16.00 | 14.5 | 18 | 0.00 | 0.00% | 2 | 368 | 28.22% | No |
| ABBV270115P00210000 | 11/4 3:28 PM | 210.00 | 20.35 | 19 | 22 | 0.00 | 0.00% | 55 | 1064 | 27.25% | No |
| ABBV270115P00220000 | 11/5 11:48 AM | 220.00 | 26.25 | 24 | 26.45 | 0.30 | 1.16% | 200 | 212 | 26.15% | Yes |
| ABBV270115P00230000 | 11/4 9:31 AM | 230.00 | 30.90 | 28 | 32 | 0.00 | 0.00% | 1 | 188 | 25.60% | Yes |
| ABBV270115P00240000 | 10/20 9:38 AM | 240.00 | 30.00 | 35 | 38 | 0.00 | 0.00% | 4 | 251 | 24.89% | Yes |
| ABBV270115P00250000 | 10/24 10:19 AM | 250.00 | 36.62 | 41.65 | 44.5 | 0.00 | 0.00% | 1 | 24 | 24.08% | Yes |
| ABBV270115P00260000 | 10/2 9:31 AM | 260.00 | 36.10 | 48.55 | 51.5 | 0.00 | 0.00% | 10 | 10 | 23.17% | Yes |
| ABBV270115P00270000 | 8/14 3:25 PM | 270.00 | 66.68 | 54.05 | 56.55 | 0.00 | 0.00% | 1 | 1 | 18.34% | Yes |
| ABBV270115P00280000 | 9/22 10:58 AM | 280.00 | 60.05 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| ABBV270115P00290000 | 10/27 3:05 PM | 290.00 | 65.13 | 73.5 | 75.6 | 0.00 | 0.00% | 2 | 2 | 20.17% | Yes |
| ABBV270115P00300000 | 9/22 10:58 AM | 300.00 | 77.35 | 0 | 0 | 0.00 | 0.00% | 4 | 2 | 0.00% | Yes |
| ABBV270115P00310000 | 11/5 3:21 PM | 310.00 | 93.26 | 90.5 | 95.5 | -0.97 | -1.03% | 1 | 0 | 23.11% | Yes |
| ABBV270115P00320000 | 7/18 3:57 PM | 320.00 | 130.60 | 99.45 | 101.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
