U.S. Markets open in 3 mins.

Intrexon Corporation (XON)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.930.00 (0.00%)
At close: 4:02PM EDT

23.60 0.67 (2.92%)
Pre-Market: 8:02AM EDT

People also watch
ZIOPKITEJUNOBLUEHALO
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
18.50XON170526C000185008.206.708.306.15300.00%11676.95%
19.00XON170526C000190003.004.505.500.000.00%168341.41%
20.00XON170526C000200003.003.804.500.000.00%1014311.52%
20.50XON170526C000205005.754.806.304.50360.00%1313543.75%
21.00XON170526C000210001.800.000.000.000.00%201170.00%
21.50XON170526C000215002.751.802.850.000.00%952187.30%
22.00XON170526C000220002.801.402.250.000.00%596161.13%
22.50XON170526C000225000.600.000.000.000.00%40560.00%
23.00XON170526C000230000.450.000.000.000.00%351571.56%
23.50XON170526C000235000.300.000.000.000.00%10166.25%
24.00XON170526C000240000.400.000.000.000.00%32912.50%
24.50XON170526C000245000.250.000.000.000.00%104125.00%
25.00XON170526C000250000.030.000.000.000.00%404525.00%
25.50XON170526C000255000.100.000.450.000.00%91119.14%
26.00XON170526C000260000.470.250.800.000.00%30183.20%
27.00XON170526C000270000.900.451.150.000.00%40253.52%
28.00XON170526C000280000.750.400.800.000.00%100250.78%
28.50XON170526C000285000.050.000.150.000.00%20147.66%
31.00XON170526C000310000.050.000.100.000.00%313176.56%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
16.00XON170526P000160000.100.000.200.000.00%1010248.44%
17.00XON170526P000170000.260.000.100.000.00%55185.94%
18.00XON170526P000180000.050.000.150.000.00%50168.75%
19.00XON170526P000190000.400.350.60-0.90-69.23%54237.89%
20.00XON170526P000200000.050.000.10-0.05-50.00%52997.66%
20.50XON170526P000205001.100.851.150.000.00%22253.13%
21.00XON170526P000210000.150.000.000.000.00%153025.00%
22.00XON170526P000220000.350.000.000.000.00%3312.50%
22.50XON170526P000225000.550.000.000.000.00%666.25%
23.00XON170526P000230000.700.000.000.000.00%10580.00%
24.00XON170526P000240001.700.000.000.000.00%180.00%
25.00XON170526P000250001.411.452.200.2622.61%22786.72%