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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 61.85 | 64.50 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 56.45 | 59.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 52.25 | 55.35 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 46.45 | 49.95 | 56.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 41.50 | 44.80 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 37.40 | 39.75 | 45.80 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.99 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 31.75 | 35.20 | % | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 27.45 | 29.60 | 27.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.97 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 22.80 | 24.10 | 51.95 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.91 | 0.01 | -0.08 | 10/2/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 18.10 | 19.00 | 17.75 | +0.80 | +4.72% | 1 | 4 | 0.31 | 0.88 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 15.90 | 16.75 | % | 0 | 0 | 0.30 | 0.86 | 0.01 | -0.08 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 13.80 | 14.25 | 14.06 | +1.41 | +11.15% | 6 | 88 | 0.24 | 0.84 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 11.15 | 12.90 | 10.85 | +1.35 | +14.22% | 1 | 6 | 0.25 | 0.82 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 9.50 | 10.15 | 8.57 | +0.12 | +1.42% | 6 | 117 | 0.24 | 0.79 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 7.00 | 7.80 | 7.29 | +0.89 | +13.91% | 105 | 3 | 0.20 | 0.74 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 5.80 | 6.05 | 5.95 | +0.75 | +14.43% | 26 | 724 | 0.21 | 0.66 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 4.30 | 4.50 | 4.40 | +0.53 | +13.70% | 77 | 84 | 0.20 | 0.55 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 3.10 | 3.20 | 3.15 | +0.48 | +17.98% | 215 | 1,002 | 0.20 | 0.44 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 2.12 | 2.23 | 2.13 | +0.35 | +19.67% | 16 | 200 | 0.20 | 0.33 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 1.43 | 1.51 | 1.44 | +0.20 | +16.13% | 380 | 1,708 | 0.20 | 0.25 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 0.94 | 0.99 | 0.95 | +0.11 | +13.10% | 15 | 93 | 0.20 | 0.18 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.60 | 0.65 | 0.63 | +0.11 | +21.16% | 342 | 4,224 | 0.20 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 0.38 | 0.43 | 0.41 | +0.09 | +28.13% | 2 | 4 | 0.21 | 0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.25 | 0.28 | 0.27 | +0.03 | +12.50% | 107 | 2,481 | 0.21 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 0.14 | 0.21 | 0.20 | +0.05 | +33.34% | 2 | 23 | 0.21 | 0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.09 | 0.15 | 0.09 | -0.03 | -25.00% | 3,628 | 2,380 | 0.22 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.07 | 0.30 | 0.08 | -0.01 | -11.12% | 167 | 2,492 | 0.27 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.04 | 0.12 | 0.05 | -0.01 | -16.67% | 9 | 2,005 | 0.27 | 0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.01 | 0.54 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 0.02 | 0.09 | 0.04 | -0.01 | -20.00% | 8 | 1,969 | 0.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 0.01 | 1.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 0.01 | 0.06 | 0.02 | -0.02 | -50.00% | 12 | 711 | 0.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 0.01 | 1.27 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 0.01 | 0.35 | 0.04 | 0.00 | 0.00% | 24 | 887 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 0.00 | 0.38 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 0.32 | 0.20 | +0.15 | +300.00% | 1 | 50 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 250.00 | 0.00 | 0.08 | 0.18 | +0.16 | +800.00% | 1 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 260.00 | 0.00 | 0.37 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 270.00 | 0.00 | 1.13 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.26 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.27 | % | 0 | 0 | 1.12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.28 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.28 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.01 | 1.29 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.01 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.03 | 10/15/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 0.02 | 1.30 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.52 | -0.01 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 0.02 | 1.17 | 0.07 | 0.00 | 0.00% | 0 | 26 | 0.45 | -0.02 | 0.00 | -0.04 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.03 | 1.34 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.40 | -0.03 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.06 | 0.20 | 0.21 | +0.05 | +31.25% | 5 | 29 | 0.27 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 0.23 | 0.30 | 0.26 | -0.05 | -16.13% | 13 | 144 | 0.25 | -0.12 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 152.50 | 0.35 | 0.44 | 0.44 | +0.02 | +4.77% | 5 | 14 | 0.24 | -0.14 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.50 | 0.58 | 0.52 | -0.18 | -25.72% | 11 | 3,715 | 0.23 | -0.16 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 157.50 | 0.76 | 1.02 | 0.76 | -0.11 | -12.65% | 18 | 9 | 0.23 | -0.18 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 0.97 | 1.20 | 1.17 | -0.09 | -7.15% | 10,549 | 1,877 | 0.21 | -0.21 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 162.50 | 1.58 | 1.76 | 1.79 | -0.22 | -10.95% | 6 | 44 | 0.21 | -0.26 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 2.34 | 2.47 | 2.42 | -0.44 | -15.39% | 105 | 3,559 | 0.20 | -0.34 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 167.50 | 3.35 | 3.50 | 3.45 | -1.10 | -24.18% | 10 | 14 | 0.20 | -0.45 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 4.60 | 4.80 | 4.80 | -0.50 | -9.44% | 4 | 1,669 | 0.20 | -0.56 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 172.50 | 6.15 | 6.35 | 6.95 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.67 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 7.10 | 8.40 | 8.46 | -0.71 | -7.75% | 3 | 1,553 | 0.17 | -0.75 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 177.50 | 9.05 | 10.70 | 11.37 | 0.00 | 0.00% | 0 | 12 | 0.21 | -0.82 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 12.30 | 12.70 | 12.78 | -0.77 | -5.69% | 37 | 1,570 | 0.19 | -0.87 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 182.50 | 14.55 | 15.30 | 16.23 | 0.00 | 0.00% | 0 | 10 | 0.28 | -0.91 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 17.05 | 17.55 | 17.50 | -2.32 | -11.71% | 6 | 1,879 | 0.27 | -0.94 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 187.50 | 19.60 | 20.00 | 21.25 | % | 1 | 0 | 0.29 | -0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 190.00 | 21.95 | 22.60 | 22.95 | -0.65 | -2.76% | 460 | 294 | 0.33 | -0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 26.30 | 28.50 | 27.69 | -0.68 | -2.40% | 1,030 | 707 | 0.49 | -0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 31.15 | 33.25 | 33.05 | -0.33 | -0.99% | 880 | 628 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 36.20 | 39.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 41.10 | 43.65 | 40.75 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 45.55 | 49.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 51.30 | 54.25 | 45.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 55.75 | 58.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 61.30 | 64.25 | 41.05 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:04 PM EST |
| 235.00 | 66.40 | 69.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 71.40 | 74.25 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 81.40 | 84.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 90.75 | 94.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 100.25 | 104.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 280.00 | 110.90 | 114.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 290.00 | 120.25 | 124.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |