Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV251219C00070000 | 2024-03-26 10:30AM EDT | 70.00 | 108.93 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
ABBV251219C00075000 | 2024-03-18 10:49AM EDT | 75.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
ABBV251219C00080000 | 2024-01-12 10:54AM EDT | 80.00 | 83.49 | 93.65 | 96.50 | 0.00 | - | 3 | 3 | 0.00% |
ABBV251219C00085000 | 2023-08-02 9:42AM EDT | 85.00 | 64.00 | 61.50 | 66.50 | 0.00 | - | 1 | 70 | 0.00% |
ABBV251219C00090000 | 2024-02-26 11:37AM EDT | 90.00 | 91.83 | 87.15 | 91.30 | 0.00 | - | 5 | 5 | 31.06% |
ABBV251219C00095000 | 2024-01-09 12:31PM EDT | 95.00 | 67.59 | 79.35 | 82.95 | 0.00 | - | 1 | 1 | 0.00% |
ABBV251219C00100000 | 2024-03-22 10:37AM EDT | 100.00 | 78.71 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
ABBV251219C00105000 | 2023-09-15 1:01PM EDT | 105.00 | 51.55 | 46.90 | 49.20 | 0.00 | - | 1 | 15 | 0.00% |
ABBV251219C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 67.20 | 70.50 | 74.10 | 0.00 | - | 1 | 7 | 32.76% |
ABBV251219C00115000 | 2024-02-06 3:38PM EDT | 115.00 | 61.31 | 67.70 | 68.90 | 0.00 | - | 9 | 47 | 29.94% |
ABBV251219C00120000 | 2024-03-22 10:37AM EDT | 120.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
ABBV251219C00125000 | 2024-03-07 4:57PM EDT | 125.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
ABBV251219C00130000 | 2024-03-07 4:57PM EDT | 130.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
ABBV251219C00135000 | 2024-03-14 10:31AM EDT | 135.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
ABBV251219C00140000 | 2024-03-25 9:44AM EDT | 140.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
ABBV251219C00145000 | 2024-03-07 11:12AM EDT | 145.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
ABBV251219C00150000 | 2024-03-20 2:44PM EDT | 150.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
ABBV251219C00155000 | 2024-03-06 2:38PM EDT | 155.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 0.00% |
ABBV251219C00160000 | 2024-03-19 10:41AM EDT | 160.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
ABBV251219C00165000 | 2024-03-21 3:26PM EDT | 165.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
ABBV251219C00170000 | 2024-03-12 2:16PM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
ABBV251219C00175000 | 2024-03-15 2:29PM EDT | 175.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.00% |
ABBV251219C00180000 | 2024-03-27 11:44AM EDT | 180.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
ABBV251219C00185000 | 2024-03-08 12:48PM EDT | 185.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.39% |
ABBV251219C00190000 | 2024-03-20 3:45PM EDT | 190.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.78% |
ABBV251219C00195000 | 2024-03-20 1:38PM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 9 | 50 | 1.56% |
ABBV251219C00200000 | 2024-02-28 4:41PM EDT | 200.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 1.56% |
ABBV251219C00210000 | 2024-03-12 10:36AM EDT | 210.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
ABBV251219C00220000 | 2024-03-25 12:18PM EDT | 220.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
ABBV251219C00230000 | 2024-02-15 11:00AM EDT | 230.00 | 4.18 | 3.00 | 7.30 | 0.00 | - | 10 | 13 | 22.97% |
ABBV251219C00240000 | 2024-03-14 3:58PM EDT | 240.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 51 | 63 | 3.13% |
ABBV251219C00250000 | 2024-03-06 4:07PM EDT | 250.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
ABBV251219C00260000 | 2024-03-06 10:32AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
ABBV251219C00270000 | 2024-03-13 11:53AM EDT | 270.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ABBV251219P00070000 | 2024-01-30 11:29AM EDT | 70.00 | 0.65 | 0.10 | 0.94 | 0.00 | - | 10 | 578 | 40.97% |
ABBV251219P00075000 | 2024-03-15 3:37PM EDT | 75.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
ABBV251219P00080000 | 2024-03-01 4:26PM EDT | 80.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 362 | 12.50% |
ABBV251219P00085000 | 2024-01-25 10:39AM EDT | 85.00 | 1.19 | 0.45 | 2.19 | 0.00 | - | 1 | 278 | 40.03% |
ABBV251219P00090000 | 2024-02-13 11:12AM EDT | 90.00 | 1.00 | 0.30 | 2.41 | 0.00 | - | 2 | 256 | 38.31% |
ABBV251219P00095000 | 2024-02-21 2:04PM EDT | 95.00 | 1.70 | 0.52 | 5.00 | 0.00 | - | 2 | 104 | 44.04% |
ABBV251219P00100000 | 2024-03-15 1:54PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 12.50% |
ABBV251219P00105000 | 2024-02-28 4:01PM EDT | 105.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
ABBV251219P00110000 | 2024-03-13 9:49AM EDT | 110.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
ABBV251219P00115000 | 2024-02-28 4:57PM EDT | 115.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
ABBV251219P00120000 | 2024-03-18 2:56PM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
ABBV251219P00125000 | 2024-03-22 1:07PM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 6.25% |
ABBV251219P00130000 | 2024-03-26 2:14PM EDT | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 6.25% |
ABBV251219P00135000 | 2024-03-19 1:53PM EDT | 135.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
ABBV251219P00140000 | 2024-03-12 11:45AM EDT | 140.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
ABBV251219P00145000 | 2024-03-04 12:10PM EDT | 145.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 3.13% |
ABBV251219P00150000 | 2024-02-12 3:03PM EDT | 150.00 | 9.56 | 8.25 | 8.70 | 0.00 | - | 1 | 87 | 23.68% |
ABBV251219P00155000 | 2024-03-15 3:59PM EDT | 155.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 3.13% |
ABBV251219P00160000 | 2024-02-26 4:21PM EDT | 160.00 | 10.73 | 10.50 | 11.05 | 0.00 | - | 3 | 46 | 22.02% |
ABBV251219P00165000 | 2024-02-05 4:40PM EDT | 165.00 | 14.45 | 12.15 | 12.80 | 0.00 | - | 6 | 124 | 21.64% |
ABBV251219P00170000 | 2024-03-20 9:58AM EDT | 170.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.78% |
ABBV251219P00175000 | 2024-03-21 3:14PM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 400 | 410 | 0.78% |
ABBV251219P00180000 | 2023-06-01 3:40PM EDT | 180.00 | 49.30 | 46.00 | 48.00 | 0.00 | - | - | 1 | 50.83% |
ABBV251219P00185000 | 2024-02-28 10:50AM EDT | 185.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
ABBV251219P00190000 | 2023-07-27 10:32AM EDT | 190.00 | 40.49 | 43.80 | 46.20 | 0.00 | - | 2 | 0 | 42.98% |
ABBV251219P00195000 | 2023-07-11 3:20PM EDT | 195.00 | 61.22 | 44.35 | 46.25 | 0.00 | - | 1 | 1 | 39.54% |
ABBV251219P00200000 | 2023-11-21 4:46PM EDT | 200.00 | 61.40 | 46.65 | 50.40 | 0.00 | - | - | 0 | 40.40% |
ABBV251219P00210000 | 2023-05-15 10:58AM EDT | 210.00 | 64.23 | 70.90 | 73.65 | 0.00 | - | 70 | 0 | 56.25% |
ABBV251219P00220000 | 2023-05-15 11:46AM EDT | 220.00 | 73.80 | 82.20 | 85.85 | 0.00 | - | - | 0 | 61.01% |
ABBV251219P00240000 | 2023-07-27 10:32AM EDT | 240.00 | 87.87 | 91.00 | 95.95 | 0.00 | - | 1 | 0 | 54.96% |