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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV280121C00115000 | 11/4 3:53 PM | 115.00 | 103.00 | 101.5 | 106 | 0.00 | 0.00% | 3 | 15 | 34.69% | Yes |
| ABBV280121C00120000 | 11/4 3:53 PM | 120.00 | 98.75 | 97 | 101.5 | 0.00 | 0.00% | 3 | 21 | 33.88% | Yes |
| ABBV280121C00125000 | 10/31 3:43 PM | 125.00 | 95.81 | 92.5 | 97 | 0.00 | 0.00% | 2 | 5 | 33.01% | Yes |
| ABBV280121C00130000 | 10/8 11:36 AM | 130.00 | 102.40 | 88.5 | 92.5 | 0.00 | 0.00% | 1 | 5 | 32.09% | Yes |
| ABBV280121C00135000 | 10/31 2:36 PM | 135.00 | 87.18 | 84 | 88.5 | 0.00 | 0.00% | 3 | 30 | 31.98% | Yes |
| ABBV280121C00140000 | 10/31 1:17 PM | 140.00 | 83.60 | 80 | 84.15 | 0.00 | 0.00% | 1 | 22 | 31.16% | Yes |
| ABBV280121C00145000 | 10/31 3:43 PM | 145.00 | 79.30 | 76.5 | 79.65 | 0.00 | 0.00% | 3 | 20 | 30.08% | Yes |
| ABBV280121C00150000 | 11/3 2:41 PM | 150.00 | 71.33 | 72.5 | 76.05 | 0.00 | 0.00% | 1 | 112 | 30.20% | Yes |
| ABBV280121C00155000 | 10/24 12:34 PM | 155.00 | 81.00 | 69 | 71.8 | 0.00 | 0.00% | 1 | 7 | 29.33% | Yes |
| ABBV280121C00160000 | 11/3 1:54 PM | 160.00 | 64.00 | 65.5 | 70 | 0.00 | 0.00% | 1 | 21 | 31.29% | Yes |
| ABBV280121C00165000 | 11/3 3:24 PM | 165.00 | 60.46 | 61.5 | 66.5 | 0.00 | 0.00% | 10 | 86 | 31.02% | Yes |
| ABBV280121C00170000 | 11/3 11:27 AM | 170.00 | 57.88 | 58.5 | 63 | 0.00 | 0.00% | 1 | 22 | 30.65% | Yes |
| ABBV280121C00175000 | 10/30 1:53 PM | 175.00 | 66.13 | 55 | 58.95 | 0.00 | 0.00% | 7 | 21 | 29.65% | Yes |
| ABBV280121C00180000 | 10/31 3:44 PM | 180.00 | 54.75 | 52 | 55.4 | 0.00 | 0.00% | 2 | 159 | 29.08% | Yes |
| ABBV280121C00185000 | 10/31 1:54 PM | 185.00 | 52.00 | 49 | 53.5 | 0.00 | 0.00% | 3 | 58 | 29.97% | Yes |
| ABBV280121C00190000 | 10/31 11:25 AM | 190.00 | 50.08 | 46 | 50.5 | 0.00 | 0.00% | 2 | 75 | 29.70% | Yes |
| ABBV280121C00195000 | 11/3 1:28 PM | 195.00 | 42.51 | 43 | 46.8 | 0.00 | 0.00% | 1 | 141 | 28.75% | Yes |
| ABBV280121C00200000 | 11/3 12:31 PM | 200.00 | 39.83 | 40.5 | 44 | 0.00 | 0.00% | 3 | 141 | 28.50% | Yes |
| ABBV280121C00210000 | 11/4 9:44 AM | 210.00 | 36.30 | 35.5 | 39 | 0.00 | 0.00% | 2 | 165 | 28.25% | Yes |
| ABBV280121C00220000 | 11/5 3:04 PM | 220.00 | 33.00 | 30.5 | 34.5 | 3.00 | 10.00% | 1 | 252 | 28.05% | No |
| ABBV280121C00230000 | 11/4 3:23 PM | 230.00 | 28.67 | 26.5 | 29.6 | 0.00 | 0.00% | 4 | 211 | 27.21% | No |
| ABBV280121C00240000 | 11/3 3:15 PM | 240.00 | 23.55 | 22.5 | 26.4 | 0.00 | 0.00% | 4 | 153 | 27.40% | No |
| ABBV280121C00250000 | 11/4 10:45 AM | 250.00 | 18.51 | 19.5 | 23.5 | 0.00 | 0.00% | 1 | 197 | 27.54% | No |
| ABBV280121C00260000 | 11/3 2:28 PM | 260.00 | 16.61 | 16 | 21 | 0.00 | 0.00% | 1 | 105 | 27.73% | No |
| ABBV280121C00270000 | 10/28 9:40 AM | 270.00 | 18.50 | 13.5 | 18 | 0.00 | 0.00% | 1 | 49 | 27.27% | No |
| ABBV280121C00280000 | 11/5 3:20 PM | 280.00 | 11.21 | 11.5 | 14.35 | -1.91 | -14.56% | 2 | 19 | 25.98% | No |
| ABBV280121C00290000 | 11/4 10:13 AM | 290.00 | 10.80 | 9.2 | 12.75 | 0.00 | 0.00% | 4 | 6 | 26.20% | No |
| ABBV280121C00300000 | 11/4 12:52 PM | 300.00 | 9.35 | 7.5 | 10.65 | 0.00 | 0.00% | 6 | 31 | 25.75% | No |
| ABBV280121C00310000 | 10/30 9:58 AM | 310.00 | 10.50 | 6.05 | 9.65 | 0.00 | 0.00% | 1 | 3 | 26.15% | No |
| ABBV280121C00320000 | 10/1 2:06 PM | 320.00 | 12.95 | 4.85 | 8.25 | 0.00 | 0.00% | 4 | 3 | 25.97% | No |
| ABBV280121C00330000 | 10/3 3:22 PM | 330.00 | 8.67 | 3.75 | 7.3 | 0.00 | 0.00% | 2 | 25 | 26.12% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABBV280121P00115000 | 11/3 3:06 PM | 115.00 | 3.85 | 1.5 | 5.2 | 0.00 | 0.00% | 1 | 40 | 36.93% | No |
| ABBV280121P00120000 | 10/31 10:37 AM | 120.00 | 4.65 | 2.4 | 7 | 0.00 | 0.00% | 3 | 11 | 38.45% | No |
| ABBV280121P00125000 | 10/31 11:01 AM | 125.00 | 5.14 | 2.69 | 7.5 | 0.00 | 0.00% | 12 | 12 | 37.26% | No |
| ABBV280121P00130000 | 10/31 10:46 AM | 130.00 | 6.05 | 3 | 7.25 | 0.00 | 0.00% | 2 | 17 | 34.82% | No |
| ABBV280121P00135000 | 10/31 11:07 AM | 135.00 | 6.63 | 4.55 | 7.9 | 0.00 | 0.00% | 10 | 12 | 33.92% | No |
| ABBV280121P00140000 | 11/3 3:55 PM | 140.00 | 7.80 | 6.1 | 9.1 | 0.00 | 0.00% | 10 | 13 | 33.79% | No |
| ABBV280121P00145000 | 10/31 10:46 AM | 145.00 | 8.35 | 6.25 | 10.05 | 0.00 | 0.00% | 3 | 41 | 33.19% | No |
| ABBV280121P00150000 | 11/5 1:36 PM | 150.00 | 9.20 | 7.25 | 10.55 | -0.55 | -5.64% | 4 | 6 | 31.92% | No |
| ABBV280121P00155000 | 9/22 1:19 PM | 155.00 | 9.25 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| ABBV280121P00160000 | 11/3 11:49 AM | 160.00 | 11.65 | 9 | 12.05 | 0.00 | 0.00% | 1 | 3 | 29.96% | No |
| ABBV280121P00170000 | 10/21 12:36 PM | 170.00 | 12.53 | 12.5 | 15.55 | 0.00 | 0.00% | 6 | 27 | 29.98% | No |
| ABBV280121P00175000 | 11/3 11:56 AM | 175.00 | 16.10 | 13 | 17.5 | 0.00 | 0.00% | 1 | 9 | 30.00% | No |
| ABBV280121P00180000 | 11/4 11:13 AM | 180.00 | 17.00 | 15.5 | 18.5 | 0.00 | 0.00% | 1 | 10 | 29.00% | No |
| ABBV280121P00185000 | 10/1 12:08 PM | 185.00 | 14.45 | 16 | 21 | 0.00 | 0.00% | 2 | 11 | 29.33% | No |
| ABBV280121P00190000 | 11/3 3:48 PM | 190.00 | 21.57 | 18 | 22.5 | 0.00 | 0.00% | 1 | 49 | 28.65% | No |
| ABBV280121P00195000 | 10/21 9:59 AM | 195.00 | 19.10 | 19.5 | 23.7 | 0.00 | 0.00% | 1 | 54 | 27.64% | No |
| ABBV280121P00200000 | 11/3 11:30 AM | 200.00 | 24.94 | 23 | 26.5 | 0.00 | 0.00% | 10 | 51 | 27.93% | No |
| ABBV280121P00210000 | 10/31 10:48 AM | 210.00 | 28.25 | 26 | 30.2 | 0.00 | 0.00% | 1 | 103 | 26.64% | No |
| ABBV280121P00220000 | 11/3 10:16 AM | 220.00 | 33.75 | 31.5 | 35 | 0.00 | 0.00% | 1 | 153 | 25.93% | Yes |
| ABBV280121P00230000 | 11/3 12:25 PM | 230.00 | 40.30 | 36.65 | 39.55 | 0.00 | 0.00% | 1 | 52 | 24.70% | Yes |
| ABBV280121P00240000 | 10/13 11:17 AM | 240.00 | 37.33 | 41.5 | 46 | 0.00 | 0.00% | 1 | 43 | 24.61% | Yes |
| ABBV280121P00250000 | 10/13 11:17 AM | 250.00 | 42.65 | 48 | 52 | 0.00 | 0.00% | 1 | 5 | 23.84% | Yes |
| ABBV280121P00260000 | 9/25 10:46 AM | 260.00 | 55.75 | 48 | 50.75 | 0.00 | 0.00% | 0 | 4 | 16.35% | Yes |
| ABBV280121P00270000 | 10/14 9:30 AM | 270.00 | 56.70 | 61.5 | 65.5 | 0.00 | 0.00% | 5 | 10 | 22.47% | Yes |
| ABBV280121P00280000 | 9/24 10:04 AM | 280.00 | 69.30 | 61 | 63.3 | 0.00 | 0.00% | 4 | 9 | 7.75% | Yes |
| ABBV280121P00290000 | 9/22 9:50 AM | 290.00 | 74.75 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| ABBV280121P00330000 | 10/2 11:18 AM | 330.00 | 98.33 | 111 | 115.5 | 0.00 | 0.00% | 0 | 0 | 19.15% | Yes |
