Options Chain for ABBVIE INC COM (ABBV) - $160.00 as of 4/29/2024 7:10:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 82.85 | 86.80 | 95.45 | 0.00 | 0.00% | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 78.00 | 81.90 | 88.15 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 72.90 | 76.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 90.00 | 67.80 | 71.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:44 PM EST | |||
| 95.00 | 62.85 | 66.95 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 100.00 | 57.85 | 62.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 105.00 | 53.00 | 57.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 110.00 | 47.90 | 52.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 115.00 | 44.00 | 46.85 | 53.38 | 0.00 | 0.00% | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 120.00 | 37.95 | 42.00 | 47.85 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 125.00 | 33.00 | 37.05 | 38.93 | 0.00 | 0.00% | 0 | 8 | 0.59 | 1.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:44 PM EST |
| 130.00 | 27.90 | 32.00 | 38.95 | 0.00 | 0.00% | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 135.00 | 23.00 | 26.90 | 33.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 3:59:44 PM EST |
| 140.00 | 18.90 | 21.20 | 27.05 | 0.00 | 0.00% | 0 | 57 | 0.45 | 0.98 | 0.00 | -0.03 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 145.00 | 13.45 | 16.35 | 17.80 | 0.00 | 0.00% | 0 | 566 | 0.41 | 0.95 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 150.00 | 9.75 | 10.95 | 10.45 | 0.00 | 0.00% | 0 | 716 | 0.24 | 0.88 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 152.50 | 8.35 | 9.40 | % | 0 | 0 | 0.33 | 0.82 | 0.03 | -0.08 | 4/26/2024 3:59:44 PM EST | |||
| 155.00 | 5.95 | 6.60 | 6.40 | 0.00 | 0.00% | 0 | 747 | 0.22 | 0.75 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 157.50 | 4.60 | 4.75 | 4.50 | 0.00 | 0.00% | 0 | 55 | 0.21 | 0.64 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 160.00 | 3.10 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 1,578 | 0.20 | 0.52 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 162.50 | 1.99 | 2.08 | 2.07 | 0.00 | 0.00% | 0 | 356 | 0.20 | 0.40 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 165.00 | 1.10 | 1.27 | 1.10 | 0.00 | 0.00% | 0 | 7,804 | 0.19 | 0.28 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 167.50 | 0.57 | 0.69 | 0.60 | 0.00 | 0.00% | 0 | 661 | 0.19 | 0.18 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 170.00 | 0.32 | 0.37 | 0.33 | 0.00 | 0.00% | 0 | 4,884 | 0.19 | 0.11 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 172.50 | 0.08 | 0.18 | 0.19 | 0.00 | 0.00% | 0 | 1,078 | 0.19 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 175.00 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 13,046 | 0.19 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 177.50 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.19 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 180.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 7,874 | 0.22 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 182.50 | 0.02 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:44 PM EST |
| 185.00 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,938 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 187.50 | 0.00 | 0.29 | 0.29 | 0.00 | 0.00% | 0 | 25 | 0.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 190.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,751 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 192.50 | 0.00 | 0.46 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 195.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,191 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 200.00 | 0.01 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 560 | 0.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:44 PM EST |
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 220.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 3:59:44 PM EST |
| 225.00 | 0.00 | 0.70 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 245.00 | 0.00 | 2.13 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 43 | 1.30 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:44 PM EST |
| 80.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/26/2024 3:59:44 PM EST |
| 85.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.00 | 0.00 | -0.01 | 1/25/2024 | 4/26/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.59 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 95.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 21 | 1.23 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/26/2024 3:59:44 PM EST |
| 100.00 | 0.00 | 0.20 | % | 0 | 19 | 0.95 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:44 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 39 | 0.99 | 0.00 | 0.00 | -0.02 | 4/9/2024 | 4/26/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 995 | 0.78 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1,664 | 0.80 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/26/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,064 | 0.51 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 125.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 351 | 0.42 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/26/2024 3:59:44 PM EST |
| 130.00 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 592 | 0.50 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:44 PM EST |
| 135.00 | 0.01 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 226 | 0.31 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 140.00 | 0.04 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 2,380 | 0.27 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 145.00 | 0.13 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 1,532 | 0.25 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 150.00 | 0.33 | 0.63 | 0.55 | 0.00 | 0.00% | 0 | 641 | 0.24 | -0.12 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 152.50 | 0.78 | 0.97 | 0.94 | 0.00 | 0.00% | 0 | 591 | 0.22 | -0.18 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 155.00 | 1.26 | 1.46 | 1.41 | 0.00 | 0.00% | 0 | 1,922 | 0.22 | -0.25 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 157.50 | 2.04 | 2.10 | 2.08 | 0.00 | 0.00% | 0 | 231 | 0.21 | -0.36 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 160.00 | 3.00 | 3.15 | 3.05 | 0.00 | 0.00% | 0 | 6,986 | 0.20 | -0.48 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 162.50 | 4.40 | 4.55 | 4.45 | 0.00 | 0.00% | 0 | 334 | 0.20 | -0.60 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 165.00 | 5.40 | 6.95 | 6.46 | 0.00 | 0.00% | 0 | 2,787 | 0.21 | -0.72 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 167.50 | 7.40 | 9.40 | 8.62 | 0.00 | 0.00% | 0 | 168 | 0.31 | -0.82 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 170.00 | 9.40 | 10.90 | 10.37 | 0.00 | 0.00% | 0 | 1,756 | 0.23 | -0.89 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 172.50 | 11.65 | 13.75 | 12.75 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 175.00 | 14.65 | 16.50 | 16.55 | 0.00 | 0.00% | 0 | 565 | 0.28 | -0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 177.50 | 16.90 | 19.70 | 17.83 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 180.00 | 19.30 | 21.35 | 20.05 | 0.00 | 0.00% | 0 | 157 | 0.49 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 182.50 | 22.10 | 23.15 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 185.00 | 23.30 | 27.50 | 26.50 | 0.00 | 0.00% | 0 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:44 PM EST |
| 187.50 | 25.80 | 29.70 | 19.25 | 0.00 | 0.00% | 0 | 4 | 0.51 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 190.00 | 28.35 | 32.55 | 11.12 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:44 PM EST |
| 192.50 | 31.00 | 34.85 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 195.00 | 33.20 | 37.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 200.00 | 38.15 | 41.95 | 32.09 | 0.00 | 0.00% | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 205.00 | 43.20 | 47.05 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 210.00 | 48.20 | 52.40 | 42.11 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:44 PM EST |
| 215.00 | 53.35 | 57.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 220.00 | 58.20 | 62.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 225.00 | 63.40 | 67.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 230.00 | 68.40 | 72.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 235.00 | 73.15 | 77.25 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 240.00 | 78.25 | 82.55 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST | |||
| 245.00 | 83.35 | 87.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:44 PM EST |