Options Chain for ABBVIE INC COM (ABBV) - $182.10 as of 3/28/2024 8:50:41 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 90.60 | 93.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
95.00 | 85.20 | 88.25 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
100.00 | 80.20 | 83.05 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
105.00 | 75.40 | 79.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
110.00 | 70.35 | 73.55 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
115.00 | 65.40 | 68.05 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
120.00 | 60.55 | 63.45 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
125.00 | 56.10 | 58.80 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
130.00 | 51.10 | 54.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
135.00 | 45.35 | 48.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
140.00 | 41.05 | 43.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
145.00 | 35.40 | 38.85 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
150.00 | 30.40 | 33.55 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
152.50 | 27.80 | 31.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
155.00 | 26.15 | 28.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
157.50 | 23.65 | 26.20 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
160.00 | 20.20 | 23.70 | 18.00 | 0.00 | 0.00% | 0 | 98 | 0.51 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:40 PM EST |
162.50 | 18.40 | 21.55 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
165.00 | 16.05 | 19.15 | 13.87 | 0.00 | 0.00% | 0 | 2 | 0.43 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:40 PM EST |
167.50 | 13.65 | 16.25 | 13.85 | +1.65 | +13.53% | 1 | 4 | 0.36 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
170.00 | 11.15 | 13.80 | 11.50 | +1.20 | +11.65% | 14 | 9 | 0.33 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
172.50 | 8.65 | 10.90 | 9.23 | +1.96 | +26.96% | 5 | 4 | 0.28 | 0.98 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
175.00 | 6.30 | 7.80 | 6.70 | +1.58 | +30.86% | 14 | 126 | 0.24 | 0.94 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
177.50 | 4.05 | 5.30 | 4.70 | +1.00 | +27.03% | 48 | 116 | 0.18 | 0.87 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
180.00 | 2.63 | 3.05 | 2.93 | +0.93 | +46.50% | 223 | 559 | 0.15 | 0.73 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
182.50 | 1.08 | 1.33 | 1.38 | +0.47 | +51.65% | 325 | 429 | 0.14 | 0.49 | 0.11 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
185.00 | 0.37 | 0.51 | 0.52 | +0.23 | +79.31% | 329 | 833 | 0.13 | 0.24 | 0.08 | -0.07 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
187.50 | 0.09 | 0.15 | 0.12 | +0.01 | +9.10% | 127 | 283 | 0.13 | 0.08 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
190.00 | 0.01 | 0.09 | 0.03 | +0.01 | +50.00% | 5 | 158 | 0.15 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
192.50 | 0.00 | 0.44 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM 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 3:59:40 PM EST |
197.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:40 PM EST |
200.00 | 0.00 | 0.22 | 0.02 | -0.08 | -80.00% | 1 | 2 | 0.26 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
202.50 | 0.00 | 0.38 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
205.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 3/28/2024 3:59:40 PM EST |
210.00 | 0.00 | 0.37 | 0.01 | -0.04 | -80.00% | 5 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
215.00 | 0.00 | 0.37 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
220.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
225.00 | 0.00 | 0.37 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
230.00 | 0.00 | 0.37 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
235.00 | 0.00 | 0.37 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
240.00 | 0.00 | 0.37 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
245.00 | 0.00 | 0.37 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM 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 3:59:40 PM 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 | 1.58 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
95.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 3/28/2024 3:59:40 PM EST |
100.00 | 0.00 | 0.01 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
105.00 | 0.00 | 0.37 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
110.00 | 0.00 | 0.37 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
115.00 | 0.00 | 0.37 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
120.00 | 0.00 | 0.37 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
125.00 | 0.00 | 0.37 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
130.00 | 0.00 | 0.37 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
135.00 | 0.00 | 0.37 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
140.00 | 0.00 | 0.37 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
145.00 | 0.00 | 0.37 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:40 PM EST | |||
150.00 | 0.00 | 0.37 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:40 PM EST |
152.50 | 0.00 | 0.37 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
155.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.00 | 0.00 | -0.02 | 3/25/2024 | 3/28/2024 3:59:40 PM EST |
157.50 | 0.00 | 0.38 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 3/28/2024 3:59:40 PM EST | |||
160.00 | 0.00 | 0.38 | 0.04 | 0.00 | 0.00% | 0 | 53 | 0.57 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
162.50 | 0.00 | 0.41 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.52 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
165.00 | 0.00 | 0.23 | 0.02 | -0.06 | -75.00% | 10 | 48 | 0.41 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
167.50 | 0.01 | 0.10 | 0.05 | -0.12 | -70.59% | 1 | 19 | 0.27 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
170.00 | 0.01 | 0.06 | 0.02 | -0.08 | -80.00% | 34 | 819 | 0.21 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
172.50 | 0.02 | 0.11 | 0.09 | -0.14 | -60.87% | 186 | 109 | 0.20 | -0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
175.00 | 0.09 | 0.15 | 0.11 | -0.20 | -64.52% | 225 | 470 | 0.17 | -0.06 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
177.50 | 0.16 | 0.31 | 0.29 | -0.34 | -53.97% | 286 | 133 | 0.15 | -0.13 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
180.00 | 0.70 | 0.77 | 0.68 | -0.77 | -53.11% | 142 | 239 | 0.15 | -0.27 | 0.09 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
182.50 | 1.63 | 1.79 | 1.53 | -2.12 | -58.09% | 55 | 5 | 0.14 | -0.51 | 0.11 | -0.10 | 3/28/2024 | 3/28/2024 3:59:40 PM EST |
185.00 | 2.76 | 4.30 | 5.45 | 0.00 | 0.00% | 0 | 16 | 0.11 | -0.76 | 0.08 | -0.07 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
187.50 | 4.30 | 7.00 | 6.10 | % | 2 | 0 | 0.17 | -0.92 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 3:59:40 PM EST | |
190.00 | 6.50 | 9.00 | 8.50 | % | 1 | 0 | 0.24 | -0.98 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:40 PM EST | |
192.50 | 9.75 | 11.15 | 11.00 | % | 1 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:40 PM EST | |
195.00 | 11.95 | 15.00 | % | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
197.50 | 14.15 | 16.85 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
200.00 | 16.65 | 19.00 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
202.50 | 18.75 | 21.60 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:40 PM EST |
205.00 | 21.65 | 23.50 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
210.00 | 26.50 | 29.85 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
215.00 | 31.35 | 34.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
220.00 | 36.00 | 39.85 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
225.00 | 41.35 | 44.85 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
230.00 | 46.05 | 49.85 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
235.00 | 52.20 | 54.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
240.00 | 56.00 | 59.85 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
245.00 | 61.00 | 64.85 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST | |||
250.00 | 66.00 | 69.85 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:40 PM EST |