U.S. Markets closed

Depomed, Inc. (DEPO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.20-0.19 (-1.83%)
At close: 4:00PM EDT
People also watch
HZNPDRRXDVAXCYTKENDP
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
10.00DEPO170616C000100000.800.600.90-0.32-28.57%322272.27%
11.00DEPO170616C000110000.450.200.500.0512.50%331372.07%
12.00DEPO170616C000120000.200.050.300.000.00%2017277.34%
13.00DEPO170616C000130000.100.050.200.000.00%20033689.84%
14.00DEPO170616C000140000.050.050.100.000.00%18296595.31%
15.00DEPO170616C000150000.050.000.100.000.00%11811101.56%
16.00DEPO170616C000160000.350.000.050.000.00%3304101.56%
17.00DEPO170616C000170000.050.000.10-0.05-50.00%20453126.56%
18.00DEPO170616C000180000.100.000.100.000.00%10176137.50%
19.00DEPO170616C000190000.550.000.150.000.00%10219158.59%
20.00DEPO170616C000200000.030.000.050.000.00%10913140.63%
21.00DEPO170616C000210000.050.000.05-0.55-91.67%223150.00%
22.00DEPO170616C000220000.150.000.200.000.00%85412196.09%
23.00DEPO170616C000230000.050.000.10-0.05-50.00%12113182.03%
24.00DEPO170616C000240000.050.000.100.000.00%6533189.06%
25.00DEPO170616C000250000.050.000.100.000.00%308,713196.88%
26.00DEPO170616C000260000.050.000.10-0.20-80.00%154,536203.13%
27.00DEPO170616C000270000.250.000.150.000.00%12113223.44%
28.00DEPO170616C000280000.650.000.150.000.00%34842229.69%
29.00DEPO170616C000290000.550.300.60-0.50-47.62%422,966336.33%
31.00DEPO170616C000310000.700.000.100.000.00%091232.81%
32.00DEPO170616C000320000.300.004.800.000.00%111612.89%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
9.00DEPO170616P000090000.200.100.350.000.00%2013677.73%
10.00DEPO170616P000100000.480.400.60-0.09-15.79%63,02366.60%
11.00DEPO170616P000110001.050.901.20-0.05-4.55%705,39959.77%
12.00DEPO170616P000120001.751.652.150.000.00%1010764.06%
13.00DEPO170616P000130002.802.553.100.2610.24%3018362.50%
14.00DEPO170616P000140002.190.000.000.000.00%201,1930.00%
15.00DEPO170616P000150003.474.305.40-0.03-0.86%3050101.56%
16.00DEPO170616P000160005.205.406.100.000.00%5154175.00%
17.00DEPO170616P000170007.506.407.200.000.00%11250.00%
18.00DEPO170616P000180006.507.408.10-0.71-9.85%899203.52%
19.00DEPO170616P000190006.308.409.20-0.20-3.08%20024050.00%
20.00DEPO170616P000200007.939.4010.100.000.00%69227.73%
21.00DEPO170616P000210008.6010.3011.200.000.00%75251257.42%
22.00DEPO170616P000220009.6011.3012.200.000.00%75450267.97%
24.00DEPO170616P000240004.103.604.500.000.00%1000.00%
25.00DEPO170616P0002500013.2011.5015.900.000.00%11401.17%
26.00DEPO170616P0002600011.0015.0016.200.000.00%110304.30%
30.00DEPO170616P0003000011.9719.0020.200.000.00%20333.59%