Options Chain for ABBVIE INC COM (ABBV) - $166.57 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 66.85 | 69.25 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 61.85 | 64.25 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 56.85 | 59.25 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 51.10 | 54.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 46.90 | 50.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 41.65 | 44.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 36.15 | 39.35 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 31.90 | 35.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 27.25 | 29.50 | 27.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 22.60 | 23.60 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 17.65 | 18.60 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 152.50 | 15.20 | 15.95 | % | 0 | 0 | 0.33 | 0.97 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 12.85 | 13.60 | % | 0 | 0 | 0.31 | 0.94 | 0.01 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 157.50 | 10.50 | 11.30 | % | 0 | 0 | 0.29 | 0.91 | 0.02 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 8.55 | 9.00 | 7.20 | +0.30 | +4.35% | 1 | 10 | 0.24 | 0.85 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 6.45 | 7.60 | 6.40 | +0.70 | +12.29% | 2 | 6 | 0.26 | 0.78 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 4.60 | 5.60 | 4.70 | +1.18 | +33.53% | 1 | 31 | 0.24 | 0.67 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 3.05 | 3.20 | 2.64 | +0.14 | +5.60% | 6 | 42 | 0.20 | 0.54 | 0.06 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 1.88 | 2.02 | 1.93 | +0.47 | +32.20% | 85 | 97 | 0.20 | 0.40 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 0.89 | 1.21 | 1.11 | +0.21 | +23.34% | 50 | 68 | 0.19 | 0.27 | 0.05 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.59 | 0.84 | 0.66 | +0.19 | +40.43% | 11 | 250 | 0.21 | 0.17 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 0.31 | 0.37 | 0.28 | 0.00 | 0.00% | 0 | 25 | 0.20 | 0.11 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.20 | 0.22 | 0.22 | +0.05 | +29.42% | 73 | 580 | 0.21 | 0.07 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 0.02 | 0.45 | % | 0 | 0 | 0.23 | 0.04 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 0.06 | 0.30 | 0.10 | -0.05 | -33.34% | 60 | 189 | 0.26 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 0.02 | 1.33 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 0.03 | 0.10 | 0.08 | +0.06 | +300.00% | 1 | 40 | 0.27 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.01 | 0.49 | 0.06 | 0.00 | 0.00% | 0 | 173 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.01 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 240 | 0.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 91 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.24 | 0.01 | -0.17 | -94.45% | 1 | 80 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.00 | 0.05 | 0.05 | -0.30 | -85.72% | 1 | 1,163 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 119 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:04 PM EST |
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.27 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.27 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.27 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.13 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.27 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.09 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.27 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.09 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.00 | 1.31 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.03 | 1.19 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 0.05 | 0.51 | 0.54 | % | 10 | 0 | 0.29 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 155.00 | 0.17 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 18 | 0.24 | -0.06 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 0.29 | 0.36 | 0.41 | -0.04 | -8.89% | 10 | 2 | 0.23 | -0.09 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.50 | 0.57 | 0.58 | -0.10 | -14.71% | 2 | 49 | 0.22 | -0.15 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 0.89 | 0.98 | 1.12 | -0.07 | -5.89% | 12 | 37 | 0.21 | -0.22 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 1.50 | 1.59 | 1.61 | -0.29 | -15.27% | 7 | 283 | 0.20 | -0.33 | 0.05 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 2.40 | 2.57 | 2.95 | 0.00 | 0.00% | 0 | 106 | 0.19 | -0.46 | 0.06 | -0.10 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 2.95 | 3.95 | 3.81 | -0.62 | -14.00% | 8 | 167 | 0.19 | -0.60 | 0.06 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 5.45 | 6.15 | % | 0 | 0 | 0.20 | -0.73 | 0.05 | -0.08 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 7.45 | 7.75 | 9.18 | 0.00 | 0.00% | 0 | 202 | 0.19 | -0.83 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 9.65 | 10.20 | % | 0 | 0 | 0.25 | -0.89 | 0.03 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 180.00 | 12.05 | 12.50 | 12.77 | -1.80 | -12.36% | 1 | 24 | 0.26 | -0.93 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 14.40 | 15.00 | % | 0 | 0 | 0.29 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:04 PM EST | |||
| 185.00 | 17.00 | 17.55 | 19.53 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 19.45 | 20.20 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 190.00 | 21.95 | 22.70 | 18.51 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 26.30 | 29.25 | 17.93 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 31.15 | 33.40 | 34.02 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 35.75 | 39.25 | 39.04 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 41.40 | 44.25 | 33.05 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 46.40 | 49.20 | 38.03 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 50.90 | 54.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 55.60 | 59.25 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 60.75 | 63.45 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 66.15 | 69.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 71.65 | 74.25 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 76.15 | 78.45 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 80.45 | 83.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 85.80 | 88.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 91.10 | 93.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 265.00 | 95.80 | 98.45 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 100.75 | 104.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 275.00 | 105.75 | 108.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |