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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV270617C00125000 | 10/14 2:12 PM | 125.00 | 104.89 | 92 | 95.9 | 0.00 | 0.00% | 0 | 2 | 35.99% | Yes |
| ABBV270617C00130000 | 10/1 1:29 PM | 130.00 | 112.37 | 87.5 | 91.5 | 0.00 | 0.00% | 0 | 3 | 35.36% | Yes |
| ABBV270617C00140000 | 10/14 11:04 AM | 140.00 | 91.49 | 79 | 83.1 | 0.00 | 0.00% | 0 | 2 | 34.53% | Yes |
| ABBV270617C00150000 | 10/14 9:50 AM | 150.00 | 83.04 | 71 | 74.75 | 0.00 | 0.00% | 0 | 1 | 33.28% | Yes |
| ABBV270617C00190000 | 10/31 10:23 AM | 190.00 | 45.27 | 42.5 | 46 | 0.00 | 0.00% | 1 | 1 | 30.07% | Yes |
| ABBV270617C00195000 | 11/3 3:58 PM | 195.00 | 37.97 | 39.5 | 43 | 0.00 | 0.00% | 2 | 3 | 29.81% | Yes |
| ABBV270617C00200000 | 10/20 10:18 AM | 200.00 | 49.70 | 36.5 | 40.4 | 0.00 | 0.00% | 0 | 1 | 29.82% | Yes |
| ABBV270617C00210000 | 11/4 10:45 AM | 210.00 | 32.25 | 31 | 34.5 | 0.00 | 0.00% | 1 | 5 | 28.81% | Yes |
| ABBV270617C00220000 | 11/4 1:07 PM | 220.00 | 26.90 | 26 | 30 | 0.00 | 0.00% | 1 | 24 | 28.69% | No |
| ABBV270617C00230000 | 11/3 3:58 PM | 230.00 | 21.45 | 21.5 | 26.5 | 0.00 | 0.00% | 2 | 18 | 29.04% | No |
| ABBV270617C00240000 | 10/31 1:36 PM | 240.00 | 20.75 | 18 | 21.5 | 0.00 | 0.00% | 22 | 29 | 27.61% | No |
| ABBV270617C00250000 | 10/28 9:52 AM | 250.00 | 20.40 | 14.5 | 19 | 0.00 | 0.00% | 3 | 8 | 28.07% | No |
| ABBV270617C00260000 | 10/23 2:36 PM | 260.00 | 18.57 | 11.5 | 16 | 0.00 | 0.00% | 2 | 26 | 27.72% | No |
| ABBV270617C00270000 | 10/1 11:53 AM | 270.00 | 20.10 | 9 | 12.85 | 0.00 | 0.00% | 0 | 1 | 26.84% | No |
| ABBV270617C00290000 | 10/3 11:48 AM | 290.00 | 13.25 | 5 | 10 | 0.00 | 0.00% | 1 | 1 | 27.67% | No |
| ABBV270617C00300000 | 10/31 11:33 AM | 300.00 | 6.09 | 4.3 | 7.8 | 0.00 | 0.00% | 1 | 5 | 26.78% | No |
| ABBV270617C00340000 | 10/1 1:33 PM | 340.00 | 5.75 | 1.16 | 4.1 | 0.00 | 0.00% | 0 | 11 | 27.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV270617P00115000 | 10/21 2:44 PM | 115.00 | 2.06 | 0.77 | 3.8 | 0.00 | 0.00% | 1 | 8 | 39.47% | No |
| ABBV270617P00120000 | 10/10 3:24 PM | 120.00 | 2.78 | 1.03 | 4.1 | 0.00 | 0.00% | 130 | 134 | 38.10% | No |
| ABBV270617P00140000 | 10/1 3:00 PM | 140.00 | 3.18 | 2.85 | 7 | 0.00 | 0.00% | 0 | 1 | 35.83% | No |
| ABBV270617P00150000 | 10/1 3:00 PM | 150.00 | 4.49 | 4.55 | 7.8 | 0.00 | 0.00% | 0 | 1 | 33.02% | No |
| ABBV270617P00155000 | 10/20 3:57 PM | 155.00 | 5.06 | 5.7 | 8.65 | 0.00 | 0.00% | 17 | 21 | 32.30% | No |
| ABBV270617P00170000 | 11/4 9:31 AM | 170.00 | 11.10 | 8.95 | 12.1 | 0.00 | 0.00% | 1 | 11 | 30.80% | No |
| ABBV270617P00180000 | 10/6 2:19 PM | 180.00 | 11.50 | 10.5 | 14.6 | 0.00 | 0.00% | 0 | 1 | 29.51% | No |
| ABBV270617P00195000 | 10/7 10:06 AM | 195.00 | 15.43 | 15.5 | 19.45 | 0.00 | 0.00% | 0 | 1 | 28.02% | No |
| ABBV270617P00220000 | 10/7 11:53 AM | 220.00 | 23.48 | 27.15 | 30.6 | 0.00 | 0.00% | 0 | 1 | 26.31% | Yes |
| ABBV270617P00230000 | 10/31 3:22 PM | 230.00 | 32.00 | 31.5 | 36 | 0.00 | 0.00% | 1 | 2 | 25.67% | Yes |
| ABBV270617P00250000 | 10/1 1:33 PM | 250.00 | 33.82 | 44 | 48 | 0.00 | 0.00% | 0 | 11 | 24.12% | Yes |
| ABBV270617P00310000 | 11/3 3:58 PM | 310.00 | 98.00 | 92.25 | 95.5 | 0.00 | 0.00% | 3 | 3 | 19.91% | Yes |
