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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV270917C00115000 | 11/3 12:41 PM | 115.00 | 99.15 | 101.5 | 105.5 | 0.00 | 0.00% | 1 | 1 | 36.46% | Yes |
| ABBV270917C00130000 | 10/1 1:29 PM | 130.00 | 112.74 | 88 | 92.5 | 0.00 | 0.00% | 0 | 5 | 34.94% | Yes |
| ABBV270917C00135000 | 10/8 11:36 AM | 135.00 | 97.70 | 83.5 | 88 | 0.00 | 0.00% | 0 | 4 | 33.90% | Yes |
| ABBV270917C00150000 | 10/31 10:44 AM | 150.00 | 75.64 | 71.5 | 76 | 0.00 | 0.00% | 1 | 1 | 32.81% | Yes |
| ABBV270917C00160000 | 10/31 10:38 AM | 160.00 | 68.60 | 64 | 68.5 | 0.00 | 0.00% | 2 | 3 | 32.17% | Yes |
| ABBV270917C00165000 | 10/24 12:49 PM | 165.00 | 70.50 | 60 | 65 | 0.00 | 0.00% | 1 | 1 | 31.98% | Yes |
| ABBV270917C00170000 | 10/31 10:38 AM | 170.00 | 62.35 | 57 | 61.5 | 0.00 | 0.00% | 19 | 16 | 31.67% | Yes |
| ABBV270917C00175000 | 10/31 10:38 AM | 175.00 | 58.00 | 53.5 | 58 | 0.00 | 0.00% | 4 | 5 | 31.24% | Yes |
| ABBV270917C00180000 | 10/31 10:33 AM | 180.00 | 54.10 | 50 | 55 | 0.00 | 0.00% | 7 | 9 | 31.24% | Yes |
| ABBV270917C00185000 | 10/31 10:37 AM | 185.00 | 50.84 | 47 | 50.7 | 0.00 | 0.00% | 5 | 21 | 29.81% | Yes |
| ABBV270917C00190000 | 10/31 10:37 AM | 190.00 | 47.33 | 44 | 48.5 | 0.00 | 0.00% | 5 | 3 | 30.40% | Yes |
| ABBV270917C00195000 | 10/31 10:34 AM | 195.00 | 44.85 | 41.05 | 44.5 | 0.00 | 0.00% | 2 | 20 | 29.13% | Yes |
| ABBV270917C00200000 | 10/31 10:23 AM | 200.00 | 41.24 | 38 | 41.9 | 0.00 | 0.00% | 1 | 2 | 29.11% | Yes |
| ABBV270917C00210000 | 11/4 12:14 PM | 210.00 | 34.82 | 33 | 36.5 | 0.00 | 0.00% | 3 | 8 | 28.55% | Yes |
| ABBV270917C00220000 | 11/5 11:25 AM | 220.00 | 28.65 | 28 | 32 | -2.36 | -7.61% | 4 | 11 | 28.39% | No |
| ABBV270917C00230000 | 10/28 12:32 PM | 230.00 | 32.20 | 24 | 28.4 | 0.00 | 0.00% | 2 | 26 | 28.61% | No |
| ABBV270917C00240000 | 10/31 10:10 AM | 240.00 | 23.36 | 20 | 23.4 | 0.00 | 0.00% | 1 | 23 | 27.29% | No |
| ABBV270917C00260000 | 10/1 12:34 PM | 260.00 | 25.80 | 13.5 | 17.15 | 0.00 | 0.00% | 0 | 6 | 26.81% | No |
| ABBV270917C00270000 | 10/31 10:47 AM | 270.00 | 13.05 | 11 | 14.3 | 0.00 | 0.00% | 16 | 15 | 26.32% | No |
| ABBV270917C00280000 | 10/31 10:37 AM | 280.00 | 11.32 | 9 | 12.35 | 0.00 | 0.00% | 2 | 1 | 26.37% | No |
| ABBV270917C00290000 | 10/31 10:36 AM | 290.00 | 9.76 | 7 | 10.1 | 0.00 | 0.00% | 2 | 1 | 25.84% | No |
| ABBV270917C00300000 | 10/31 10:37 AM | 300.00 | 7.98 | 5.5 | 8.65 | 0.00 | 0.00% | 6 | 3 | 25.87% | No |
| ABBV270917C00340000 | 11/4 11:41 AM | 340.00 | 3.40 | 2.85 | 4.6 | 0.00 | 0.00% | 4 | 4 | 25.91% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV270917P00115000 | 10/31 1:21 PM | 115.00 | 3.13 | 1.88 | 4.3 | 0.00 | 0.00% | 8 | 22 | 38.01% | No |
| ABBV270917P00120000 | 10/22 11:03 AM | 120.00 | 3.10 | 1.65 | 4.8 | 0.00 | 0.00% | 2 | 141 | 37.10% | No |
| ABBV270917P00130000 | 10/31 3:41 PM | 130.00 | 4.35 | 2.81 | 5.9 | 0.00 | 0.00% | 14 | 14 | 35.33% | No |
| ABBV270917P00140000 | 11/3 10:04 AM | 140.00 | 5.95 | 4.2 | 7.4 | 0.00 | 0.00% | 1 | 2 | 34.01% | No |
| ABBV270917P00145000 | 10/29 10:32 AM | 145.00 | 5.80 | 4.85 | 8.15 | 0.00 | 0.00% | 2 | 10 | 33.22% | No |
| ABBV270917P00150000 | 10/7 1:53 PM | 150.00 | 6.25 | 5.5 | 9.05 | 0.00 | 0.00% | 0 | 4 | 32.58% | No |
| ABBV270917P00165000 | 10/8 3:56 PM | 165.00 | 8.65 | 8.9 | 12.25 | 0.00 | 0.00% | 0 | 10 | 30.83% | No |
| ABBV270917P00170000 | 10/31 10:40 AM | 170.00 | 11.55 | 10.2 | 13.5 | 0.00 | 0.00% | 15 | 15 | 30.28% | No |
| ABBV270917P00175000 | 10/31 10:44 AM | 175.00 | 14.05 | 12.1 | 15.15 | 0.00 | 0.00% | 15 | 15 | 30.09% | No |
| ABBV270917P00190000 | 10/27 10:40 AM | 190.00 | 15.55 | 15.7 | 19.5 | 0.00 | 0.00% | 1 | 4 | 28.26% | No |
| ABBV270917P00195000 | 10/6 10:07 AM | 195.00 | 17.10 | 17.5 | 22 | 0.00 | 0.00% | 0 | 1 | 28.48% | No |
| ABBV270917P00220000 | 10/29 10:32 AM | 220.00 | 27.00 | 29 | 32.1 | 0.00 | 0.00% | 1 | 2 | 25.75% | Yes |
| ABBV270917P00230000 | 10/22 10:10 AM | 230.00 | 31.15 | 34 | 38 | 0.00 | 0.00% | 1 | 3 | 25.57% | Yes |
| ABBV270917P00240000 | 10/3 11:24 AM | 240.00 | 33.84 | 39 | 43.5 | 0.00 | 0.00% | 10 | 10 | 24.66% | Yes |
| ABBV270917P00250000 | 10/6 12:57 PM | 250.00 | 42.40 | 45.5 | 48.85 | 0.00 | 0.00% | 0 | 0 | 23.19% | Yes |
