![AbbVie Inc](/common/images/company/NY_ABBV.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
160.00 | 23.70 | 25.75 | 14.10 | 24.725 | 0.00 | 0.00 % | 0 | 0 | - |
162.50 | 21.00 | 23.95 | 24.00 | 22.475 | 12.48 | 108.33 % | 3 | 15 | 13:28:22 |
165.00 | 18.45 | 21.25 | 21.00 | 19.85 | 4.03 | 23.75 % | 100 | 126 | 13:51:09 |
167.50 | 17.05 | 18.80 | 17.42 | 17.925 | 5.65 | 48.00 % | 17 | 83 | 15:44:41 |
170.00 | 13.50 | 16.25 | 15.70 | 14.875 | 2.25 | 16.73 % | 64 | 425 | 15:11:01 |
172.50 | 11.80 | 13.75 | 12.75 | 12.775 | 2.50 | 24.39 % | 103 | 868 | 15:55:49 |
175.00 | 8.90 | 11.25 | 10.40 | 10.075 | 2.65 | 34.19 % | 66 | 655 | 15:31:57 |
177.50 | 7.55 | 8.65 | 7.78 | 8.10 | 2.28 | 41.45 % | 54 | 396 | 15:59:36 |
180.00 | 4.55 | 6.25 | 5.37 | 5.40 | 2.26 | 72.67 % | 258 | 2,271 | 15:52:41 |
182.50 | 2.14 | 3.35 | 2.71 | 2.745 | 1.51 | 125.83 % | 556 | 1,670 | 15:58:11 |
185.00 | 0.03 | 0.52 | 0.33 | 0.275 | -0.17 | -34.00 % | 1,242 | 982 | 15:59:36 |
187.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75 % | 535 | 351 | 15:38:28 |
190.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33 % | 275 | 434 | 15:16:33 |
192.50 | 0.01 | 0.02 | 0.01 | 0.015 | -0.04 | -80.00 % | 116 | 135 | 14:21:47 |
195.00 | 0.01 | 0.01 | 0.05 | 0.01 | 0.04 | 400.00 % | 22 | 289 | 09:52:55 |
197.50 | 0.01 | 0.42 | 0.03 | 0.215 | 0.02 | 200.00 % | 1 | 22 | 09:32:35 |
200.00 | 0.01 | 0.03 | 0.01 | 0.02 | 0.00 | 0.00 % | 10 | 150 | 10:33:08 |
205.00 | 0.01 | 0.20 | 0.02 | 0.105 | 0.01 | 100.00 % | 22 | 231 | 09:53:26 |
210.00 | 0.01 | 0.54 | 0.02 | 0.275 | -0.01 | -33.33 % | 8 | 15 | 09:51:46 |
215.00 | 0.01 | 0.75 | 0.01 | 0.38 | 0.00 | 0.00 % | 0 | 10 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
160.00 | 0.02 | 0.51 | 0.01 | 0.265 | -0.02 | -66.67 % | 4 | 350 | 14:23:15 |
162.50 | 0.01 | 0.03 | 0.03 | 0.02 | 0.01 | 50.00 % | 22 | 284 | 13:49:16 |
165.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.03 | -75.00 % | 53 | 293 | 13:03:28 |
167.50 | 0.01 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00 % | 5 | 2,025 | 15:08:47 |
170.00 | 0.01 | 1.26 | 0.01 | 0.635 | -0.05 | -83.33 % | 53 | 3,165 | 14:36:21 |
172.50 | 0.01 | 0.09 | 0.02 | 0.05 | -0.05 | -71.43 % | 35 | 413 | 15:31:57 |
175.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.10 | -90.91 % | 520 | 990 | 14:44:15 |
177.50 | 0.01 | 0.03 | 0.01 | 0.02 | -0.19 | -95.00 % | 31 | 213 | 14:05:02 |
180.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.73 | -98.65 % | 86 | 729 | 15:22:47 |
182.50 | 0.01 | 0.03 | 0.02 | 0.02 | -1.56 | -98.73 % | 405 | 419 | 15:36:55 |
185.00 | 0.02 | 0.10 | 0.02 | 0.06 | -3.22 | -99.38 % | 436 | 27 | 15:59:40 |
187.50 | 1.90 | 2.85 | 2.30 | 2.375 | -4.56 | -66.47 % | 33 | 39 | 15:36:55 |
190.00 | 3.95 | 5.35 | 10.20 | 4.65 | 0.00 | 0.00 % | 0 | 0 | - |
192.50 | 5.65 | 8.85 | 23.45 | 7.25 | 0.00 | 0.00 % | 0 | 2 | - |
195.00 | 7.85 | 11.70 | 0.00 | 9.775 | 0.00 | 0.00 % | 0 | 0 | - |
197.50 | 10.35 | 13.95 | 0.00 | 12.15 | 0.00 | 0.00 % | 0 | 0 | - |
200.00 | 12.85 | 16.70 | 0.00 | 14.775 | 0.00 | 0.00 % | 0 | 0 | - |
205.00 | 18.00 | 21.50 | 0.00 | 19.75 | 0.00 | 0.00 % | 0 | 0 | - |
210.00 | 23.00 | 26.00 | 0.00 | 24.50 | 0.00 | 0.00 % | 0 | 0 | - |
215.00 | 27.90 | 30.35 | 0.00 | 29.125 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.