Options Chain for ABBVIE INC COM (ABBV) - $159.62 as of 4/29/2024 2:50:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 65.00 | 68.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 59.95 | 62.80 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 105.00 | 55.00 | 58.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 110.00 | 50.30 | 53.35 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 115.00 | 45.10 | 48.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 40.50 | 42.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 35.15 | 38.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 30.85 | 33.20 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 25.20 | 28.70 | % | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.03 | 4/29/2024 4:00:00 PM EST | |||
| 140.00 | 22.00 | 23.00 | 22.00 | +1.10 | +5.27% | 1 | 1 | 0.46 | 0.98 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 17.25 | 17.95 | % | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.05 | 4/29/2024 4:00:00 PM EST | |||
| 150.00 | 11.90 | 14.30 | 12.40 | % | 2 | 0 | 0.24 | 0.88 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST | |
| 155.00 | 8.25 | 9.85 | 6.40 | -0.60 | -8.58% | 7 | 7 | 0.23 | 0.79 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 3.70 | 4.95 | 4.10 | -0.10 | -2.39% | 26 | 37 | 0.18 | 0.62 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 1.64 | 2.51 | 2.15 | +0.30 | +16.22% | 118 | 37 | 0.16 | 0.41 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 0.60 | 0.92 | 0.77 | +0.39 | +102.64% | 132 | 52 | 0.17 | 0.26 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 0.25 | 0.44 | 0.26 | +0.06 | +30.00% | 24 | 517 | 0.18 | 0.18 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 180.00 | 0.03 | 0.09 | 0.26 | 0.00 | 0.00% | 0 | 102 | 0.16 | 0.12 | 0.01 | -0.04 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 0.01 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 87 | 0.22 | 0.06 | 0.01 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 0.00 | 0.46 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.46 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.45 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.45 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.45 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 0.45 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.45 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 245.00 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 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 | 1.05 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.45 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.52 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.63 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 135.00 | 0.01 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 0.04 | 0.33 | 0.19 | -0.06 | -24.00% | 3 | 8 | 0.27 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 0.21 | 0.30 | 0.41 | -0.01 | -2.39% | 1 | 3 | 0.24 | -0.05 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 0.31 | 0.57 | 0.68 | -0.22 | -24.45% | 33 | 31 | 0.21 | -0.12 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 1.11 | 1.29 | 1.50 | -0.65 | -30.24% | 14 | 61 | 0.20 | -0.21 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 160.00 | 2.43 | 2.67 | 3.00 | -0.70 | -18.92% | 12 | 72 | 0.19 | -0.38 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 165.00 | 4.65 | 6.05 | 5.02 | -1.31 | -20.70% | 1 | 66 | 0.17 | -0.59 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 170.00 | 7.65 | 9.10 | 10.30 | -0.36 | -3.38% | 1 | 283 | 0.21 | -0.74 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 175.00 | 12.20 | 14.95 | % | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.05 | 4/29/2024 4:00:00 PM EST | |||
| 180.00 | 17.15 | 19.45 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 4:00:00 PM EST |
| 185.00 | 22.30 | 25.10 | 19.86 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 190.00 | 27.90 | 30.55 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 195.00 | 32.70 | 35.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 200.00 | 37.40 | 40.05 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 205.00 | 42.30 | 45.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 210.00 | 47.95 | 50.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 215.00 | 52.05 | 55.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 220.00 | 57.55 | 60.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 225.00 | 62.25 | 65.55 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 230.00 | 67.20 | 70.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 235.00 | 72.85 | 75.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 240.00 | 77.75 | 80.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 245.00 | 82.40 | 85.45 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 250.00 | 87.15 | 90.55 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |