Options Chain for ABBVIE INC COM (ABBV) - $258.92 as of 8/18/2026 8:40:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 127.80 | 130.85 | 129.33 | % | 0.99 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 135.00 | 122.35 | 126.20 | 124.28 | % | 0.92 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 140.00 | 117.80 | 120.55 | 119.18 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 145.00 | 112.35 | 116.10 | 114.23 | % | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 150.00 | 107.35 | 110.60 | 108.98 | % | 0.73 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 155.00 | 102.85 | 105.25 | 104.05 | % | 0.67 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 160.00 | 97.40 | 100.60 | 99.00 | % | 0.62 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 165.00 | 92.40 | 96.25 | 94.33 | % | 0.57 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 170.00 | 87.40 | 90.65 | 89.03 | % | 0.52 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 175.00 | 82.90 | 85.65 | 84.28 | % | 0.48 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 180.00 | 77.45 | 80.10 | 78.78 | 86.21 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 185.00 | 72.45 | 76.30 | 74.38 | 81.12 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 190.00 | 67.45 | 71.30 | 69.38 | % | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 195.00 | 62.40 | 66.15 | 64.28 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 200.00 | 57.45 | 60.70 | 59.08 | % | 0.30 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 205.00 | 52.45 | 56.05 | 54.25 | % | 0.26 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 210.00 | 47.50 | 50.10 | 48.80 | % | 0.23 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 215.00 | 42.55 | 45.25 | 43.90 | 44.01 | % | 0.20 | 1 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 220.00 | 37.60 | 40.10 | 38.85 | 46.58 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.52 | 0.99 | 0.00 | -0.02 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 225.00 | 32.65 | 35.25 | 33.95 | 34.82 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.03 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 227.50 | 30.15 | 33.75 | 31.95 | % | 0.14 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 230.00 | 27.70 | 30.70 | 29.20 | 19.82 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.47 | 0.96 | 0.00 | -0.05 | 8/3/2026 | 8/18/2026 3:59:59 PM EST |
| 232.50 | 25.35 | 27.85 | 26.60 | % | 0.11 | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 235.00 | 22.95 | 26.25 | 24.60 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.45 | 0.93 | 0.01 | -0.08 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 237.50 | 20.60 | 23.20 | 21.90 | % | 0.09 | 0 | 0 | 0.38 | 0.92 | 0.01 | -0.08 | 8/18/2026 3:59:59 PM EST | |||
| 240.00 | 18.30 | 20.95 | 19.63 | 16.73 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | 0.88 | 0.01 | -0.11 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 242.50 | 15.90 | 19.35 | 17.63 | % | 0.07 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.12 | 8/18/2026 3:59:59 PM EST | |||
| 245.00 | 13.75 | 17.65 | 15.70 | 9.22 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.40 | 0.82 | 0.02 | -0.13 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 247.50 | 12.25 | 14.95 | 13.60 | % | 0.05 | 0 | 0 | 0.27 | 0.78 | 0.02 | -0.15 | 8/18/2026 3:59:59 PM EST | |||
| 250.00 | 10.25 | 13.00 | 11.63 | 11.00 | +4.99 | +83.03% | 0.05 | 13 | 66 | 0.27 | 0.73 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 252.50 | 8.45 | 11.20 | 9.83 | 8.45 | +3.22 | +61.57% | 0.04 | 7 | 2 | 0.27 | 0.68 | 0.02 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 255.00 | 7.40 | 8.60 | 8.00 | 8.18 | +4.73 | +137.11% | 0.03 | 23 | 227 | 0.26 | 0.62 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 257.50 | 6.05 | 7.15 | 6.60 | 5.41 | +2.76 | +104.16% | 0.03 | 7 | 5 | 0.26 | 0.55 | 0.03 | -0.18 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 260.00 | 4.75 | 5.50 | 5.13 | 4.60 | +2.45 | +113.96% | 0.02 | 20 | 975 | 0.25 | 0.49 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 262.50 | 3.05 | 5.20 | 4.13 | 3.65 | +2.39 | +189.69% | 0.02 | 10 | 1 | 0.25 | 0.41 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 265.00 | 2.73 | 3.60 | 3.17 | 3.16 | +1.96 | +163.34% | 0.01 | 17 | 63 | 0.25 | 0.35 | 0.03 | -0.15 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 267.50 | 1.13 | 3.85 | 2.49 | 1.97 | +1.15 | +140.25% | 0.01 | 2 | 3 | 0.25 | 0.28 | 0.03 | -0.14 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 270.00 | 1.16 | 2.17 | 1.67 | 1.68 | +1.27 | +309.76% | 0.01 | 25 | 43 | 0.24 | 0.22 | 0.02 | -0.12 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 272.50 | 1.00 | 1.55 | 1.28 | 1.10 | % | 0.00 | 18 | 0 | 0.24 | 0.17 | 0.02 | -0.10 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 275.00 | 0.38 | 1.27 | 0.83 | 0.62 | +0.28 | +82.36% | 0.00 | 1 | 77 | 0.23 | 0.12 | 0.02 | -0.08 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.53 | 0.27 | 0.40 | +0.27 | +207.70% | 0.00 | 8 | 50 | 0.26 | 0.06 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.31 | 0.03 | 0.01 | -0.03 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 1.03 | 0.52 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 295.00 | 0.00 | 2.17 | 1.09 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 305.00 | 0.00 | 2.14 | 1.07 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 0.97 | 0.49 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 315.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 320.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 325.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 330.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 335.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.51 | 0.26 | 0.26 | -1.92 | -88.08% | 0.00 | 1 | 1 | 0.52 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.38 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.49 | -0.01 | 0.00 | -0.02 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 225.00 | 0.03 | 0.43 | 0.23 | 0.37 | +0.03 | +8.83% | 0.00 | 3 | 20 | 0.37 | -0.02 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 227.50 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.39 | 0.20 | 0.28 | -0.20 | -41.67% | 0.00 | 6 | 79 | 0.34 | -0.04 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 232.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 235.00 | 0.25 | 0.49 | 0.37 | 0.37 | -0.63 | -63.00% | 0.00 | 22 | 122 | 0.28 | -0.07 | 0.01 | -0.08 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 237.50 | 0.00 | 1.39 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.08 | 8/18/2026 3:59:59 PM EST | |||
| 240.00 | 0.45 | 0.90 | 0.68 | 0.71 | -1.08 | -60.34% | 0.00 | 30 | 177 | 0.27 | -0.12 | 0.01 | -0.11 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 242.50 | 0.76 | 1.37 | 1.07 | 0.95 | -1.35 | -58.70% | 0.00 | 2 | 1 | 0.28 | -0.14 | 0.01 | -0.12 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 245.00 | 1.03 | 1.48 | 1.26 | 1.38 | -1.66 | -54.61% | 0.01 | 16 | 52 | 0.26 | -0.18 | 0.02 | -0.13 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 247.50 | 1.41 | 1.97 | 1.69 | 1.81 | % | 0.01 | 8 | 0 | 0.26 | -0.22 | 0.02 | -0.15 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 250.00 | 1.89 | 3.75 | 2.82 | 2.38 | -2.07 | -46.52% | 0.01 | 15 | 232 | 0.29 | -0.27 | 0.02 | -0.16 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 252.50 | 2.50 | 4.85 | 3.68 | % | 0.01 | 0 | 0 | 0.29 | -0.32 | 0.02 | -0.17 | 8/18/2026 3:59:59 PM EST | |||
| 255.00 | 2.91 | 4.25 | 3.58 | 4.57 | -9.93 | -68.49% | 0.01 | 1 | 11 | 0.24 | -0.38 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 257.50 | 3.30 | 5.75 | 4.53 | % | 0.02 | 0 | 0 | 0.24 | -0.45 | 0.03 | -0.18 | 8/18/2026 3:59:59 PM EST | |||
| 260.00 | 5.45 | 6.90 | 6.18 | 6.00 | -4.18 | -41.07% | 0.02 | 17 | 6 | 0.26 | -0.51 | 0.03 | -0.17 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 262.50 | 5.85 | 8.50 | 7.18 | % | 0.03 | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.17 | 8/18/2026 3:59:59 PM EST | |||
| 265.00 | 7.45 | 10.15 | 8.80 | 13.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.65 | 0.03 | -0.15 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 267.50 | 9.15 | 11.90 | 10.53 | % | 0.04 | 0 | 0 | 0.23 | -0.72 | 0.03 | -0.14 | 8/18/2026 3:59:59 PM EST | |||
| 270.00 | 11.05 | 13.80 | 12.43 | % | 0.05 | 0 | 0 | 0.22 | -0.78 | 0.02 | -0.12 | 8/18/2026 3:59:59 PM EST | |||
| 272.50 | 13.10 | 15.80 | 14.45 | % | 0.05 | 0 | 0 | 0.32 | -0.83 | 0.02 | -0.10 | 8/18/2026 3:59:59 PM EST | |||
| 275.00 | 14.90 | 17.95 | 16.43 | 19.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.08 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 280.00 | 20.35 | 23.00 | 21.68 | % | 0.08 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 285.00 | 24.75 | 27.95 | 26.35 | % | 0.09 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 290.00 | 29.75 | 32.45 | 31.10 | % | 0.11 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 295.00 | 34.60 | 38.00 | 36.30 | % | 0.12 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:59 PM EST | |||
| 300.00 | 39.75 | 43.00 | 41.38 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 305.00 | 44.30 | 47.95 | 46.13 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 310.00 | 49.10 | 52.95 | 51.03 | % | 0.16 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 315.00 | 54.30 | 57.95 | 56.13 | % | 0.18 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 320.00 | 59.30 | 62.95 | 61.13 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 325.00 | 65.15 | 67.45 | 66.30 | % | 0.20 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 330.00 | 69.20 | 73.00 | 71.10 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 335.00 | 74.50 | 78.00 | 76.25 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST |