AGN - Allergan plc

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AGN171020C001450002017-09-13 2:26PM EDT145.0081.7553.9556.700.00-14142.19%
AGN171020C001600002017-10-16 1:28PM EDT160.0036.0338.6041.550.00-22163.38%
AGN171020C001750002017-10-13 11:47PM EDT175.0028.6524.4526.250.00-1168.65%
AGN171020C001800002017-10-16 3:19PM EDT180.0018.5019.4020.700.00-602471.92%
AGN171020C001850002017-10-17 11:30AM EDT185.0015.0014.8016.15+3.10+26.05%101268.80%
AGN171020C001900002017-10-17 11:50AM EDT190.0010.459.9511.00+1.25+13.59%276549.12%
AGN171020C001925002017-10-17 11:47AM EDT192.508.007.608.65+2.90+56.86%204043.41%
AGN171020C001950002017-10-17 11:34AM EDT195.005.705.456.05+1.00+21.28%661732.69%
AGN171020C001975002017-10-17 11:19AM EDT197.503.553.403.80+0.45+14.52%2711426.47%
AGN171020C002000002017-10-17 11:47AM EDT200.002.342.042.38+0.44+23.16%2051,09027.32%
AGN171020C002025002017-10-17 11:49AM EDT202.501.251.051.29+0.06+5.04%35269526.88%
AGN171020C002050002017-10-17 11:35AM EDT205.000.580.450.62-0.03-4.92%4474626.64%
AGN171020C002075002017-10-17 11:45AM EDT207.500.280.100.35-0.12-30.00%658228.76%
AGN171020C002100002017-10-17 11:37AM EDT210.000.140.100.19-0.11-44.00%772,36930.37%
AGN171020C002125002017-10-17 10:39AM EDT212.500.100.000.17-0.10-50.00%1577235.25%
AGN171020C002150002017-10-17 9:30AM EDT215.000.200.000.29+0.05+33.33%201,70445.51%
AGN171020C002175002017-10-17 10:40AM EDT217.500.150.000.28+0.05+50.00%120450.68%
AGN171020C002200002017-10-17 11:30AM EDT220.000.050.000.08-0.05-50.00%2392544.73%
AGN171020C002225002017-10-17 10:40AM EDT222.500.120.000.23+0.07+140.00%120952.05%
AGN171020C002250002017-10-17 9:30AM EDT225.000.190.020.04+0.15+375.00%1097948.63%
AGN171020C002275002017-10-13 3:55PM EDT227.500.100.080.10+0.03+42.86%559358.79%
AGN171020C002300002017-10-16 12:19PM EDT230.000.080.000.08+0.07+700.00%21,32956.25%
AGN171020C002325002017-10-09 3:13PM EDT232.500.040.000.230.00-1027069.53%
AGN171020C002350002017-10-17 10:27AM EDT235.000.030.000.15-0.08-72.73%963569.34%
AGN171020C002375002017-09-22 11:44PM EDT237.500.200.000.280.00-102480.08%
AGN171020C002400002017-10-17 11:16AM EDT240.000.110.000.21+0.06+120.00%253,84180.66%
AGN171020C002425002017-09-22 11:44PM EDT242.500.200.000.230.00-11185.74%
AGN171020C002450002017-10-10 9:41AM EDT245.000.050.000.220.00-223089.06%
AGN171020C002500002017-10-16 2:11PM EDT250.000.020.000.10-0.01-33.33%1129387.11%
AGN171020C002550002017-10-16 11:03AM EDT255.000.010.000.21-0.02-66.67%6199103.13%
AGN171020C002600002017-09-18 9:47AM EDT260.000.200.000.180.00-87165107.81%
AGN171020C002650002017-09-14 2:22PM EDT265.000.050.000.360.00-1256125.78%
AGN171020C002750002017-09-08 11:49PM EDT275.000.180.180.390.00-100149.22%
AGN171020C002800002017-09-01 11:54PM EDT280.000.200.000.380.00-400147.27%
AGN171020C003000002017-09-22 11:44PM EDT300.000.090.000.150.00-1010153.52%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AGN171020P001250002017-09-01 11:54PM EDT125.000.230.000.300.00-110201.95%
AGN171020P001300002017-09-13 12:56PM EDT130.000.060.000.310.00-2336187.50%
AGN171020P001400002017-09-25 10:13AM EDT140.000.050.000.350.00-716161.52%
AGN171020P001450002017-09-25 9:45AM EDT145.000.070.000.400.00-212150.39%
AGN171020P001500002017-09-25 3:44PM EDT150.000.050.000.400.00-525136.72%
AGN171020P001550002017-09-11 1:04PM EDT155.000.070.000.640.00-2042133.20%
AGN171020P001600002017-10-10 10:00AM EDT160.000.080.000.220.00-18213100.20%
AGN171020P001650002017-09-26 1:53PM EDT165.000.150.000.410.00-20022597.27%
AGN171020P001700002017-10-16 1:37PM EDT170.000.100.000.310.00-928180.47%
AGN171020P001750002017-10-16 2:44PM EDT175.000.110.010.32+0.07+175.00%4026868.95%
AGN171020P001775002017-10-16 5:32PM EDT177.500.150.000.640.00-23071.39%
AGN171020P001800002017-10-17 9:54AM EDT180.000.050.010.15-0.05-50.00%459050.20%
AGN171020P001825002017-10-16 3:02PM EDT182.500.150.050.48-0.05-25.00%27155.57%
AGN171020P001850002017-10-17 10:25AM EDT185.000.090.000.12-0.04-30.77%541,11841.80%
AGN171020P001875002017-10-17 10:45AM EDT187.500.100.050.15-0.18-64.29%20112237.50%
AGN171020P001900002017-10-17 10:52AM EDT190.000.200.100.17-0.25-55.56%511,22532.13%
AGN171020P001925002017-10-17 11:00AM EDT192.500.350.170.36-0.32-47.76%16032331.20%
AGN171020P001950002017-10-17 11:47AM EDT195.000.500.410.68-0.89-64.03%9257629.66%
AGN171020P001975002017-10-17 11:37AM EDT197.501.170.891.33-1.24-51.45%3160329.42%
AGN171020P002000002017-10-17 11:39AM EDT200.002.221.892.33-1.11-33.33%641,12829.00%
AGN171020P002025002017-10-17 10:42AM EDT202.504.273.253.65-3.42-44.47%91,07427.52%
AGN171020P002050002017-10-17 10:42AM EDT205.006.305.306.30-1.04-14.17%61,64639.75%
AGN171020P002075002017-10-16 2:59PM EDT207.5011.027.308.700.00-861847.41%
AGN171020P002100002017-10-17 10:07AM EDT210.0010.009.8011.85-4.77-32.30%101,27165.87%
AGN171020P002125002017-10-16 1:09PM EDT212.5016.0011.9013.700.00-2219163.62%
AGN171020P002150002017-10-17 9:48AM EDT215.0016.1814.4015.45-1.44-8.17%1060155.57%
AGN171020P002175002017-10-16 12:52PM EDT217.5012.7017.1518.350.00-1315456.20%
AGN171020P002200002017-10-17 11:40AM EDT220.0019.9019.5021.45-2.70-11.95%4978768.60%
AGN171020P002225002017-10-16 12:52PM EDT222.5018.1521.8024.250.00-12275.88%
AGN171020P002250002017-10-16 3:39PM EDT225.0026.9024.5526.350.00-1233979.44%
AGN171020P002275002017-10-17 11:00AM EDT227.5028.5327.0029.35+9.03+46.31%91391.55%
AGN171020P002300002017-10-16 3:52PM EDT230.0031.2929.4031.750.00-4123694.29%
AGN171020P002350002017-10-17 9:41AM EDT235.0036.3134.5036.85+0.35+0.97%13257108.06%
AGN171020P002400002017-09-26 2:58PM EDT240.0030.0039.5541.800.00-610118.46%
AGN171020P002450002017-09-22 9:39AM EDT245.0038.2843.7046.950.00-155115.04%
AGN171020P002550002017-09-08 11:50PM EDT255.0023.5554.6056.750.00-10147.17%
AGN171020P002600002017-10-03 10:50AM EDT260.0051.0358.6561.750.00-13134.18%
AGN171020P003200002017-09-15 11:49PM EDT320.0093.40119.00121.900.00-40233.11%
AGN171020P003300002017-09-15 11:49PM EDT330.00103.50129.00131.950.00-10246.78%