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 | 67.15 | 69.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 62.15 | 64.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 57.25 | 59.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 52.25 | 54.75 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 47.40 | 49.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 42.65 | 44.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 37.00 | 40.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 31.75 | 35.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 140.00 | 27.55 | 30.25 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 145.00 | 23.00 | 24.25 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 18.45 | 19.45 | % | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.05 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 14.15 | 14.50 | % | 0 | 0 | 0.23 | 0.86 | 0.02 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 9.30 | 11.10 | 8.68 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.78 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 6.20 | 6.55 | 6.25 | +0.75 | +13.64% | 14 | 68 | 0.21 | 0.64 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 3.45 | 4.65 | 3.30 | +0.15 | +4.77% | 20 | 117 | 0.22 | 0.45 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 1.71 | 1.85 | 1.79 | +0.28 | +18.55% | 20 | 282 | 0.20 | 0.28 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 0.80 | 0.91 | 0.84 | +0.16 | +23.53% | 28 | 107 | 0.20 | 0.17 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 0.38 | 0.44 | 0.41 | +0.06 | +17.15% | 9 | 150 | 0.21 | 0.10 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 0.19 | 0.25 | 0.19 | -0.01 | -5.00% | 5 | 244 | 0.22 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 0.01 | 0.58 | 0.21 | +0.06 | +40.00% | 2 | 11 | 0.24 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 0.01 | 0.21 | 0.10 | 0.00 | 0.00% | 0 | 689 | 0.24 | 0.02 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 0.00 | 1.38 | 0.16 | 0.00 | 0.00% | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 210.00 | 0.00 | 0.17 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 215.00 | 0.00 | 1.37 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 220.00 | 0.00 | 1.36 | 0.75 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 225.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 26 | 0.64 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 0.00 | 1.34 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 0.00 | 1.34 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 0.00 | 1.33 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 0.00 | 1.33 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 0.00 | 1.32 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.32 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 265.00 | 0.00 | 1.32 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.31 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 275.00 | 0.00 | 1.31 | % | 0 | 0 | 0.94 | 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 | 1.36 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.37 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.37 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.38 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.38 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.39 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.11 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 0.01 | 1.42 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.36 | -0.02 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 0.06 | 1.48 | % | 0 | 0 | 0.33 | -0.04 | 0.01 | -0.04 | 11/20/2024 4:00:04 PM EST | |||
| 150.00 | 0.29 | 0.57 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.25 | -0.08 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 0.59 | 0.71 | 0.75 | 0.00 | 0.00% | 0 | 2,024 | 0.22 | -0.14 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 1.26 | 1.46 | 1.45 | -0.11 | -7.06% | 11 | 97 | 0.21 | -0.22 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 2.53 | 2.84 | 3.01 | 0.00 | 0.00% | 0 | 123 | 0.20 | -0.36 | 0.04 | -0.07 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 4.85 | 5.10 | 5.40 | -0.45 | -7.70% | 2 | 226 | 0.19 | -0.55 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 7.15 | 8.45 | 9.45 | 0.00 | 0.00% | 0 | 97 | 0.16 | -0.72 | 0.03 | -0.05 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 180.00 | 12.30 | 12.90 | 12.46 | +2.46 | +24.60% | 1 | 23 | 0.23 | -0.83 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 185.00 | 17.05 | 17.65 | 9.60 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 190.00 | 21.90 | 22.70 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.94 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 195.00 | 26.10 | 28.05 | 3.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:04 PM EST |
| 200.00 | 31.20 | 33.45 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 205.00 | 36.10 | 38.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 210.00 | 41.10 | 43.35 | 34.00 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:04 PM EST |
| 215.00 | 46.05 | 48.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 220.00 | 51.10 | 53.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 225.00 | 56.05 | 58.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 230.00 | 61.15 | 63.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 235.00 | 66.10 | 68.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 240.00 | 71.10 | 73.65 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 245.00 | 76.10 | 78.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 250.00 | 81.25 | 83.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 255.00 | 86.30 | 88.65 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 260.00 | 91.05 | 93.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 265.00 | 96.05 | 98.45 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 270.00 | 101.10 | 103.65 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 275.00 | 106.05 | 108.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |