Options Chain for ABBVIE INC COM (ABBV) - $161.72 as of 5/2/2024 6:10:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 64.45 | 67.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 100.00 | 59.10 | 62.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 105.00 | 54.50 | 56.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 110.00 | 49.35 | 52.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 115.00 | 44.40 | 47.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 120.00 | 39.10 | 41.85 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 125.00 | 34.45 | 36.65 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 130.00 | 30.40 | 31.85 | 32.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:00 PM EST |
| 135.00 | 24.55 | 27.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 140.00 | 20.25 | 22.95 | % | 0 | 0 | 0.43 | 1.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 145.00 | 16.25 | 18.00 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 5/2/2024 4:00:00 PM EST |
| 150.00 | 10.05 | 11.90 | 22.97 | 0.00 | 0.00% | 0 | 1 | 0.13 | 0.92 | 0.02 | -0.04 | 4/4/2024 | 5/2/2024 4:00:00 PM EST |
| 155.00 | 6.20 | 7.70 | 5.34 | -0.59 | -9.95% | 2 | 4 | 0.28 | 0.80 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 160.00 | 3.60 | 3.70 | 3.60 | -0.95 | -20.88% | 278 | 138 | 0.20 | 0.57 | 0.05 | -0.07 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 165.00 | 1.33 | 1.59 | 1.47 | -0.37 | -20.11% | 68 | 383 | 0.19 | 0.30 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 170.00 | 0.40 | 0.96 | 0.52 | +0.12 | +30.00% | 14 | 194 | 0.22 | 0.13 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 175.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 149 | 0.21 | 0.04 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 4:00:00 PM EST |
| 180.00 | 0.02 | 0.33 | 0.12 | 0.00 | 0.00% | 0 | 117 | 0.24 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 4:00:00 PM EST |
| 185.00 | 0.00 | 0.46 | 0.23 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:00 PM EST |
| 195.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/2/2024 4:00:00 PM EST |
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.45 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.45 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.46 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.51 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 5/2/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 4:00:00 PM EST |
| 140.00 | 0.01 | 0.73 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 4:00:00 PM EST |
| 145.00 | 0.08 | 0.22 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.24 | -0.02 | 0.01 | -0.02 | 4/29/2024 | 5/2/2024 4:00:00 PM EST |
| 150.00 | 0.21 | 0.39 | 0.38 | +0.13 | +52.00% | 8 | 73 | 0.21 | -0.08 | 0.02 | -0.04 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 155.00 | 0.84 | 1.12 | 1.00 | +0.33 | +49.26% | 98 | 121 | 0.19 | -0.20 | 0.04 | -0.06 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 160.00 | 2.11 | 2.85 | 3.05 | +1.31 | +75.29% | 14 | 94 | 0.17 | -0.43 | 0.05 | -0.07 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 165.00 | 4.75 | 6.20 | 5.40 | +1.00 | +22.73% | 92 | 145 | 0.16 | -0.70 | 0.05 | -0.06 | 5/2/2024 | 5/2/2024 4:00:00 PM EST |
| 170.00 | 8.30 | 10.15 | 9.10 | 0.00 | 0.00% | 0 | 78 | 0.21 | -0.87 | 0.03 | -0.03 | 5/1/2024 | 5/2/2024 4:00:00 PM EST |
| 175.00 | 13.15 | 14.50 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.96 | 0.01 | -0.01 | 4/30/2024 | 5/2/2024 4:00:00 PM EST |
| 180.00 | 17.40 | 19.50 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 185.00 | 23.35 | 24.45 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 190.00 | 28.45 | 31.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 195.00 | 33.00 | 36.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 200.00 | 38.75 | 40.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 205.00 | 42.65 | 46.15 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 210.00 | 48.60 | 51.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 215.00 | 53.20 | 55.75 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 220.00 | 57.70 | 61.15 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 225.00 | 63.05 | 65.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 230.00 | 68.60 | 71.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 235.00 | 73.10 | 76.15 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 240.00 | 78.10 | 81.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 245.00 | 83.00 | 86.25 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST | |||
| 250.00 | 88.10 | 91.25 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:00 PM EST |