ALKS - Alkermes plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALKS200221C000140002019-11-13 1:24PM EST14.005.956.707.200.00-13217.97%
ALKS200221C000170002020-01-17 2:05PM EST17.002.712.003.700.00-5586.23%
ALKS200221C000180002020-01-17 12:31PM EST18.002.291.552.550.00-51474.90%
ALKS200221C000190002020-01-17 2:54PM EST19.001.351.251.55-0.05-3.57%2113067.43%
ALKS200221C000200002020-01-17 3:55PM EST20.000.930.801.05-0.41-30.60%2892163.38%
ALKS200221C000210002020-01-17 3:42PM EST21.000.550.150.900.00-126257.72%
ALKS200221C000220002020-01-17 12:07PM EST22.000.500.450.50-0.17-25.37%49866.21%
ALKS200221C000230002020-01-16 9:39AM EST23.000.500.100.450.00-128963.09%
ALKS200221C000240002020-01-08 10:06AM EST24.000.250.100.300.00-107565.23%
ALKS200221C000250002020-01-15 11:42AM EST25.000.150.050.200.00-29764.84%
ALKS200221C000260002019-12-27 10:44AM EST26.000.220.000.150.00-171964.06%
ALKS200221C000270002019-08-18 11:09PM EST27.001.361.001.300.00--2149.90%
ALKS200221C000280002019-09-10 12:26PM EST28.001.000.150.350.00-6997.46%
ALKS200221C000290002019-12-04 10:33AM EST29.000.200.000.200.00-10084.77%
ALKS200221C000300002019-12-19 1:51PM EST30.000.040.000.050.00-10027971.88%
ALKS200221C000310002019-11-27 11:21AM EST31.000.170.000.250.00-104598.83%
ALKS200221C000320002019-09-11 12:40PM EST32.000.600.000.200.00-1599.41%
ALKS200221C000330002019-11-07 11:11AM EST33.000.150.000.000.00-1150.00%
ALKS200221C000370002019-11-05 2:00PM EST37.000.050.000.000.00--3550.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALKS200221P000150002019-11-07 11:58AM EST15.000.400.200.000.00-51054.49%
ALKS200221P000160002020-01-17 2:34PM EST16.000.140.100.30-0.21-60.00%13151.66%
ALKS200221P000170002020-01-17 3:00PM EST17.000.430.350.50-0.17-28.33%504351.95%
ALKS200221P000180002020-01-17 3:00PM EST18.000.680.600.80-0.11-13.92%5,0561353.13%
ALKS200221P000190002020-01-17 12:19PM EST19.000.950.801.20+0.15+18.75%115748.93%
ALKS200221P000200002020-01-17 3:21PM EST20.001.601.501.80+0.10+6.67%115547.66%
ALKS200221P000210002020-01-17 12:48PM EST21.002.242.003.000.00-13771.19%
ALKS200221P000220002019-11-21 2:46PM EST22.003.102.252.450.00-140.00%
ALKS200221P000230002019-12-20 12:33PM EST23.003.003.704.200.00-140.00%
ALKS200221P000250002019-11-07 11:58AM EST25.005.454.504.800.00-5300.00%
ALKS200221P000280002019-11-13 1:58PM EST28.008.917.007.400.00-2160.00%
ALKS200221P000300002019-07-21 11:11PM EST30.007.608.800.000.00--50.00%
ALKS200221P000310002020-01-09 9:54AM EST31.0011.9410.6012.500.00-10118.56%