Options Chain for ABBVIE INC COM (ABBV) - $180.35 as of 3/28/2024 12:10:44 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 89.50 | 93.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
95.00 | 84.60 | 87.90 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
100.00 | 79.60 | 83.05 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
105.00 | 74.45 | 78.10 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
110.00 | 70.10 | 73.05 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
115.00 | 64.45 | 68.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
120.00 | 59.75 | 63.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
125.00 | 54.50 | 58.05 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
130.00 | 49.75 | 53.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
135.00 | 44.60 | 47.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
140.00 | 40.05 | 43.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
145.00 | 34.55 | 38.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
150.00 | 29.60 | 33.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
152.50 | 27.05 | 30.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
155.00 | 25.20 | 27.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
157.50 | 22.20 | 24.30 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
160.00 | 21.35 | 21.80 | 18.00 | 0.00 | 0.00% | 0 | 98 | 0.47 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 11:59:03 AM EST |
162.50 | 17.45 | 20.00 | % | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.02 | 3/28/2024 11:59:03 AM EST | |||
165.00 | 16.35 | 16.70 | 13.87 | 0.00 | 0.00% | 0 | 2 | 0.39 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 11:59:03 AM EST |
167.50 | 13.60 | 14.35 | 13.85 | +1.65 | +13.53% | 1 | 4 | 0.35 | 0.99 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
170.00 | 11.45 | 11.80 | 11.42 | +1.12 | +10.88% | 8 | 9 | 0.30 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
172.50 | 7.20 | 10.75 | 8.71 | +1.44 | +19.81% | 3 | 4 | 0.26 | 0.95 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
175.00 | 5.40 | 6.90 | 6.72 | +1.60 | +31.25% | 12 | 126 | 0.17 | 0.90 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
177.50 | 4.35 | 4.55 | 4.40 | +0.70 | +18.92% | 16 | 116 | 0.16 | 0.81 | 0.06 | -0.09 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
180.00 | 2.46 | 2.53 | 2.49 | +0.49 | +24.50% | 134 | 559 | 0.15 | 0.65 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
182.50 | 1.06 | 1.13 | 1.10 | +0.19 | +20.88% | 125 | 429 | 0.14 | 0.40 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
185.00 | 0.36 | 0.40 | 0.38 | +0.09 | +31.04% | 189 | 833 | 0.14 | 0.19 | 0.07 | -0.07 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
187.50 | 0.10 | 0.14 | 0.11 | 0.00 | 0.00% | 67 | 283 | 0.15 | 0.07 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
190.00 | 0.01 | 0.07 | 0.12 | +0.10 | +500.00% | 2 | 158 | 0.15 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
192.50 | 0.00 | 0.44 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
195.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 11:59:03 AM EST |
197.50 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 11:59:03 AM EST |
200.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 11:59:03 AM EST |
202.50 | 0.00 | 0.38 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
205.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 11:59:03 AM EST |
210.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 11:59:03 AM EST |
215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
240.00 | 0.00 | 0.37 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
245.00 | 0.00 | 0.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
250.00 | 0.00 | 0.37 | 0.02 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 11:59:03 AM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 0.00 | 0.01 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
95.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 11:59:03 AM EST |
100.00 | 0.00 | 0.01 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
105.00 | 0.00 | 0.37 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
110.00 | 0.00 | 0.37 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
115.00 | 0.00 | 0.37 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
120.00 | 0.00 | 0.37 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
125.00 | 0.00 | 0.37 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
130.00 | 0.00 | 0.37 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
135.00 | 0.00 | 0.37 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
140.00 | 0.00 | 0.37 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
145.00 | 0.00 | 0.37 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
150.00 | 0.00 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 11:59:03 AM EST |
152.50 | 0.00 | 0.37 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
155.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 11:59:03 AM EST |
157.50 | 0.00 | 0.38 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
160.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 11:59:03 AM EST |
162.50 | 0.01 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.39 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 11:59:03 AM EST |
165.00 | 0.01 | 0.46 | 0.08 | 0.00 | 0.00% | 0 | 48 | 0.36 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 11:59:03 AM EST |
167.50 | 0.01 | 0.11 | 0.05 | -0.12 | -70.59% | 1 | 19 | 0.26 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
170.00 | 0.05 | 0.08 | 0.05 | -0.05 | -50.00% | 27 | 819 | 0.23 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
172.50 | 0.07 | 0.11 | 0.15 | -0.08 | -34.79% | 23 | 109 | 0.21 | -0.05 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
175.00 | 0.16 | 0.19 | 0.17 | -0.14 | -45.17% | 189 | 470 | 0.17 | -0.10 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
177.50 | 0.37 | 0.42 | 0.37 | -0.26 | -41.27% | 182 | 133 | 0.16 | -0.19 | 0.06 | -0.09 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
180.00 | 0.90 | 0.94 | 0.93 | -0.52 | -35.87% | 39 | 239 | 0.15 | -0.35 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
182.50 | 2.01 | 2.09 | 2.14 | -1.51 | -41.37% | 29 | 5 | 0.14 | -0.60 | 0.10 | -0.10 | 3/28/2024 | 3/28/2024 11:59:03 AM EST |
185.00 | 3.75 | 3.95 | 5.45 | 0.00 | 0.00% | 0 | 16 | 0.14 | -0.81 | 0.07 | -0.07 | 3/27/2024 | 3/28/2024 11:59:03 AM EST |
187.50 | 5.95 | 6.30 | 6.10 | % | 2 | 0 | 0.21 | -0.93 | 0.03 | -0.03 | 3/28/2024 | 3/28/2024 11:59:03 AM EST | |
190.00 | 8.50 | 8.85 | % | 0 | 0 | 0.26 | -0.98 | 0.01 | -0.01 | 3/28/2024 11:59:03 AM EST | |||
192.50 | 10.95 | 11.40 | % | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
195.00 | 13.50 | 13.85 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
197.50 | 14.60 | 17.60 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
200.00 | 16.85 | 19.85 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
202.50 | 20.95 | 22.85 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.49 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 11:59:03 AM EST |
205.00 | 23.40 | 23.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
210.00 | 27.10 | 30.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
215.00 | 32.05 | 35.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
220.00 | 37.15 | 40.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
225.00 | 42.50 | 45.55 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
230.00 | 47.00 | 50.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
235.00 | 52.05 | 55.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
240.00 | 57.05 | 60.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
245.00 | 62.00 | 65.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST | |||
250.00 | 67.30 | 70.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 11:59:03 AM EST |