AERI - Aerie Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AERI191220C000100002019-10-14 11:47AM EST10.009.808.4011.000.00-50212.31%
AERI191220C000125002019-10-03 12:04PM EST12.509.1511.3014.300.00-34538.67%
AERI191220C000150002019-11-07 11:26AM EST15.004.703.704.600.00-5066.21%
AERI191220C000175002019-11-15 10:38AM EST17.502.042.002.35+0.10+5.15%3059.67%
AERI191220C000200002019-11-15 11:54AM EST20.001.150.901.05+0.25+27.78%155060.25%
AERI191220C000225002019-11-15 11:39AM EST22.500.350.300.50-0.21-37.50%5062.21%
AERI191220C000250002019-11-14 2:08PM EST25.000.150.000.300.00-14063.28%
AERI191220C000300002019-11-15 2:10PM EST30.000.040.000.00-0.01-20.00%21025.00%
AERI191220C000350002019-10-30 2:30PM EST35.000.210.000.000.00-10050.00%
AERI191220C000400002019-11-14 2:43PM EST40.000.100.000.000.00-5050.00%
AERI191220C000450002019-07-19 2:20PM EST45.000.350.000.000.00-110350.00%
AERI191220C000500002019-07-22 8:39AM EST50.000.200.000.000.00-22650.00%
AERI191220C000550002019-09-03 1:26PM EST55.000.100.000.250.00-10168.75%
AERI191220C000600002019-06-28 11:36AM EST60.000.440.000.250.00-10179.30%
AERI191220C000650002019-10-28 2:44PM EST65.000.010.000.000.00-1050.00%
AERI191220C000700002019-08-02 2:06PM EST70.000.030.000.250.00-119197.66%
AERI191220C000750002019-08-02 2:06PM EST75.000.050.000.250.00-127205.47%
AERI191220C000800002019-09-12 11:12AM EST80.000.130.200.250.00-1021232.42%
AERI191220C000850002019-06-07 10:08AM EST85.000.500.600.250.00-19266.99%
AERI191220C000900002019-07-23 8:30AM EST90.000.050.000.000.00-110550.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AERI191220P000125002019-11-07 12:16PM EST12.500.250.000.000.00-10025.00%
AERI191220P000150002019-11-15 11:45AM EST15.000.150.100.25-0.20-57.14%6061.91%
AERI191220P000175002019-11-15 11:44AM EST17.500.640.600.80-0.41-39.05%20057.52%
AERI191220P000200002019-11-15 11:46AM EST20.001.831.852.25-0.47-20.43%92060.55%
AERI191220P000225002019-11-15 1:41PM EST22.503.903.704.20-0.15-3.70%7061.04%
AERI191220P000250002019-11-07 11:04AM EST25.006.305.906.500.00-3061.33%
AERI191220P000300002019-11-07 9:32AM EST30.0011.0010.8011.400.00-1069.53%
AERI191220P000350002019-11-07 11:26AM EST35.0015.7015.8016.400.00-1088.28%
AERI191220P000400002019-10-15 9:25AM EST40.0020.5020.8023.600.00-40213.48%
AERI191220P000450002019-06-07 10:08AM EST45.007.3219.0019.500.00-25220.00%
AERI191220P000500002019-06-09 11:00PM EST50.0010.0022.5025.200.00-210.00%
AERI191220P000550002019-06-07 10:23AM EST55.0012.2028.7030.000.00-10190.00%
AERI191220P000600002019-06-07 10:08AM EST60.0017.1033.2034.700.00-1100.00%
AERI191220P000650002019-06-09 11:00PM EST65.0021.3037.3041.000.00-220.00%
AERI191220P000700002019-06-09 11:00PM EST70.0028.2542.4046.000.00-2210.00%
AERI191220P000750002019-06-09 11:00PM EST75.0028.6347.2051.200.00-000.00%
AERI191220P000800002019-06-07 10:08AM EST80.0034.4053.0054.500.00-250.00%
AERI191220P000850002019-06-09 11:00PM EST85.0037.6357.3061.100.00-0250.00%