Unlock stock picks and a broker-level newsfeed that powers Wall Street.
209.10
+3.81
+(1.86%)
As of 2:23:13 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250404C00170000 | 3/26/2025 1:31 PM | 170 | 31.50 | 37.30 | 38.45 | 0.00 | 0.00% | 30 | 31 | 0.00% |
| ABBV250404C00175000 | 3/31/2025 10:55 AM | 175 | 34.59 | 32.10 | 33.75 | -4.95 | -12.52% | 3 | 3 | 0.00% |
| ABBV250404C00180000 | 3/31/2025 9:39 AM | 180 | 25.00 | 27.30 | 28.50 | -7.10 | -22.12% | 1 | 12 | 0.00% |
| ABBV250404C00182500 | 3/26/2025 3:59 PM | 182.5 | 19.30 | 24.90 | 25.85 | 0.00 | 0.00% | - | 36 | 0.00% |
| ABBV250404C00185000 | 3/31/2025 1:29 PM | 185 | 22.97 | 22.60 | 24.00 | 1.72 | 8.09% | 2 | 124 | 0.00% |
| ABBV250404C00187500 | 3/31/2025 12:59 PM | 187.5 | 19.99 | 19.95 | 21.05 | 4.40 | 28.22% | 1 | 3 | 0.00% |
| ABBV250404C00190000 | 3/28/2025 3:55 PM | 190 | 15.75 | 17.60 | 18.40 | 0.00 | 0.00% | 10 | 23 | 0.00% |
| ABBV250404C00192500 | 3/31/2025 11:22 AM | 192.5 | 18.40 | 15.00 | 15.95 | 6.55 | 55.27% | 6 | 3 | 0.00% |
| ABBV250404C00195000 | 3/31/2025 11:03 AM | 195 | 15.20 | 12.75 | 14.10 | 6.33 | 71.36% | 7 | 15 | 12.50% |
| ABBV250404C00197500 | 3/28/2025 2:49 PM | 197.5 | 8.13 | 10.50 | 11.75 | 0.00 | 0.00% | 4 | 7 | 29.74% |
| ABBV250404C00200000 | 3/31/2025 12:07 PM | 200 | 8.56 | 8.30 | 8.60 | 1.56 | 22.29% | 11 | 309 | 0.00% |
| ABBV250404C00202500 | 3/31/2025 11:38 AM | 202.5 | 7.02 | 6.30 | 7.25 | 1.82 | 35.00% | 7 | 814 | 29.08% |
| ABBV250404C00205000 | 3/31/2025 1:27 PM | 205 | 4.50 | 4.50 | 4.70 | 1.03 | 29.68% | 132 | 1,200 | 20.92% |
| ABBV250404C00207500 | 3/31/2025 1:32 PM | 207.5 | 2.97 | 2.93 | 3.15 | 0.82 | 38.14% | 62 | 350 | 23.24% |
| ABBV250404C00210000 | 3/31/2025 1:37 PM | 210 | 1.96 | 1.79 | 1.93 | 0.66 | 50.77% | 2,262 | 2,208 | 24.05% |
| ABBV250404C00212500 | 3/31/2025 1:49 PM | 212.5 | 1.03 | 1.01 | 1.10 | 0.22 | 27.16% | 306 | 184 | 24.71% |
| ABBV250404C00215000 | 3/31/2025 1:49 PM | 215 | 0.57 | 0.52 | 0.66 | 0.12 | 26.67% | 421 | 676 | 26.44% |
| ABBV250404C00217500 | 3/31/2025 1:47 PM | 217.5 | 0.25 | 0.24 | 0.30 | 0.03 | 13.64% | 45 | 112 | 26.03% |
| ABBV250404C00220000 | 3/31/2025 1:01 PM | 220 | 0.12 | 0.10 | 0.15 | 0.02 | 20.00% | 153 | 547 | 26.86% |
| ABBV250404C00222500 | 3/31/2025 12:16 PM | 222.5 | 0.08 | 0.02 | 0.10 | 0.04 | 100.00% | 50 | 26 | 29.20% |
| ABBV250404C00225000 | 3/31/2025 10:57 AM | 225 | 0.06 | 0.00 | 0.09 | 0.02 | 50.00% | 15 | 519 | 32.81% |
| ABBV250404C00227500 | 3/28/2025 10:07 AM | 227.5 | 0.02 | 0.01 | 0.15 | 0.01 | 100.00% | 18 | 11 | 40.23% |
| ABBV250404C00230000 | 3/31/2025 11:23 AM | 230 | 0.05 | 0.00 | 0.04 | 0.03 | 150.00% | 32 | 27 | 36.33% |
| ABBV250404C00235000 | 3/26/2025 2:18 PM | 235 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 1 | 29 | 53.61% |
| ABBV250404C00240000 | 3/10/2025 2:43 PM | 240 | 0.46 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 79.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV250404P00105000 | 3/24/2025 3:45 PM | 105 | 0.02 | 0.00 | 0.57 | 0.00 | 0.00% | - | 2 | 276.76% |
| ABBV250404P00170000 | 3/26/2025 1:52 PM | 170 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 16 | 101.86% |
| ABBV250404P00175000 | 3/27/2025 11:58 AM | 175 | 0.02 | 0.00 | 0.25 | -0.05 | -71.43% | 1 | 210 | 74.41% |
| ABBV250404P00180000 | 3/28/2025 2:37 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 85 | 301 | 78.13% |
| ABBV250404P00182500 | 3/25/2025 3:34 PM | 182.5 | 0.25 | 0.01 | 0.09 | 0.00 | 0.00% | - | 2 | 51.56% |
| ABBV250404P00185000 | 3/28/2025 3:17 PM | 185 | 0.14 | 0.02 | 0.90 | 0.00 | 0.00% | 9 | 21 | 69.43% |
| ABBV250404P00187500 | 3/28/2025 12:28 PM | 187.5 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 12 | 66 | 53.22% |
| ABBV250404P00190000 | 3/31/2025 12:53 PM | 190 | 0.07 | 0.02 | 0.22 | -0.22 | -75.86% | 12 | 125 | 48.83% |
| ABBV250404P00192500 | 3/31/2025 10:31 AM | 192.5 | 0.12 | 0.13 | 0.24 | -0.21 | -63.64% | 5 | 100 | 44.14% |
| ABBV250404P00195000 | 3/31/2025 1:46 PM | 195 | 0.24 | 0.20 | 0.25 | -0.24 | -50.00% | 25 | 680 | 38.92% |
| ABBV250404P00197500 | 3/31/2025 1:46 PM | 197.5 | 0.39 | 0.36 | 0.40 | -0.35 | -47.30% | 153 | 415 | 37.35% |
| ABBV250404P00200000 | 3/31/2025 1:38 PM | 200 | 0.60 | 0.59 | 0.69 | -0.65 | -52.00% | 1,178 | 1,234 | 36.82% |
| ABBV250404P00202500 | 3/31/2025 1:35 PM | 202.5 | 0.97 | 0.97 | 1.10 | -0.82 | -45.81% | 69 | 515 | 35.79% |
| ABBV250404P00205000 | 3/31/2025 1:20 PM | 205 | 1.88 | 1.55 | 1.75 | -1.10 | -36.91% | 410 | 1,241 | 35.33% |
| ABBV250404P00207500 | 3/31/2025 1:15 PM | 207.5 | 2.72 | 2.49 | 2.71 | -1.26 | -31.66% | 26 | 2,570 | 35.49% |
| ABBV250404P00210000 | 3/31/2025 11:45 AM | 210 | 4.05 | 3.90 | 4.15 | -1.70 | -29.57% | 236 | 250 | 37.65% |
| ABBV250404P00212500 | 3/31/2025 11:30 AM | 212.5 | 5.10 | 5.55 | 5.85 | -4.50 | -46.88% | 44 | 63 | 39.81% |
| ABBV250404P00215000 | 3/25/2025 2:57 PM | 215 | 15.32 | 6.75 | 7.95 | 0.00 | 0.00% | 14 | 107 | 44.26% |
| ABBV250404P00217500 | 3/31/2025 11:31 AM | 217.5 | 8.35 | 9.65 | 10.25 | -8.37 | -50.06% | 12 | 3 | 49.81% |
| ABBV250404P00220000 | 3/26/2025 10:34 AM | 220 | 17.55 | 11.25 | 13.45 | 0.00 | 0.00% | 2 | 15 | 51.66% |
| ABBV250404P00222500 | 3/26/2025 10:30 AM | 222.5 | 20.30 | 14.30 | 15.40 | 0.00 | 0.00% | 1 | 1 | 58.30% |
| ABBV250404P00225000 | 3/28/2025 12:03 PM | 225 | 21.55 | 16.85 | 17.80 | 0.00 | 0.00% | 3 | 2 | 64.26% |
| ABBV250404P00230000 | 3/18/2025 3:55 PM | 230 | 16.40 | 21.95 | 22.95 | 0.00 | 0.00% | 1 | 1 | 78.27% |
Related Tickers
MRK Merck & Co., Inc.
89.27
+0.04%
PFE Pfizer Inc.
25.02
-0.77%
JNJ Johnson & Johnson
165.71
+1.22%
BMY Bristol-Myers Squibb Company
60.83
+1.35%
LLY Eli Lilly and Company
818.23
-0.52%
AMGN Amgen Inc.
310.99
+1.32%
NVO Novo Nordisk A/S
68.95
+1.09%
GILD Gilead Sciences, Inc.
111.43
-0.32%
GSK GSK plc
38.48
-0.67%
AZN AstraZeneca PLC
73.13
-0.90%