U.S. markets closed

Alexion Pharmaceuticals, Inc. (ALXN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.89-0.89 (-0.87%)
At close: 4:00PM EDT

102.22 +0.33 (0.33%)
After hours: 4:11PM EDT

In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN200814C000980002020-07-24 2:07PM EDT98.006.372.756.000.00-1160.94%
ALXN200814C000990002020-07-24 11:23AM EDT99.005.700.905.000.00-220113.28%
ALXN200814C001000002020-08-10 12:17PM EDT100.002.700.004.000.00-37099.32%
ALXN200814C001010002020-08-12 2:40PM EDT101.002.050.304.300.00-21160.74%
ALXN200814C001020002020-08-13 12:46PM EDT102.001.300.600.95+0.20+18.18%2033.35%
ALXN200814C001030002020-08-13 3:36PM EDT103.000.300.000.50-0.65-68.42%12031.54%
ALXN200814C001040002020-08-12 1:19PM EDT104.000.500.000.200.00-275529.00%
ALXN200814C001050002020-08-13 3:33PM EDT105.000.100.000.25-0.10-50.00%23019240.14%
ALXN200814C001060002020-08-13 2:46PM EDT106.000.050.000.05-0.15-75.00%39532.23%
ALXN200814C001070002020-08-10 1:24PM EDT107.000.170.000.450.00-164054.10%
ALXN200814C001080002020-08-12 12:06PM EDT108.000.050.000.350.00-13857.42%
ALXN200814C001090002020-08-10 10:01AM EDT109.000.100.000.650.00-2875.39%
ALXN200814C001100002020-08-10 2:50PM EDT110.000.150.000.150.00-13958.98%
ALXN200814C001110002020-07-24 10:50AM EDT111.002.000.004.300.00-13177.05%
ALXN200814C001120002020-08-03 10:23AM EDT112.000.300.000.650.00-51796.09%
ALXN200814C001130002020-07-30 10:11AM EDT113.001.400.000.300.00-34386.13%
ALXN200814C001140002020-07-31 9:59AM EDT114.000.350.004.300.00-10203.81%
ALXN200814C001150002020-07-21 12:31PM EDT115.002.000.004.300.00-217212.31%
ALXN200814C001170002020-07-20 12:08AM EDT117.002.900.004.300.00--10228.61%
ALXN200814C001190002020-07-30 11:36AM EDT119.000.280.000.050.00-12790.63%
ALXN200814C001200002020-07-27 2:31PM EDT120.000.650.000.600.00-41,145142.19%
ALXN200814C001210002020-07-09 12:52PM EDT121.001.450.004.300.00-13259.18%
ALXN200814C001230002020-07-13 2:49PM EDT123.001.200.004.300.00--1273.63%
ALXN200814C001450002020-07-07 10:37AM EDT145.000.350.000.950.00--64282.23%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN200814P000900002020-07-07 10:40AM EDT90.000.470.004.300.00--28227.05%
ALXN200814P000950002020-08-11 10:42AM EDT95.000.140.004.300.00-148166.46%
ALXN200814P000960002020-08-11 3:56PM EDT96.000.250.004.300.00-1111153.91%
ALXN200814P000970002020-08-04 12:42PM EDT97.000.400.001.650.00--587.21%
ALXN200814P000975002020-07-27 9:30AM EDT97.503.100.000.700.00--158.59%
ALXN200814P000980002020-08-13 3:44PM EDT98.000.050.004.30-0.40-88.89%226128.17%
ALXN200814P000990002020-08-11 1:49PM EDT99.000.350.003.100.00-1616592.97%
ALXN200814P001000002020-08-13 3:03PM EDT100.000.220.000.40-0.08-26.67%4036.72%
ALXN200814P001010002020-08-13 1:05PM EDT101.000.320.000.55-0.68-68.00%22130.96%
ALXN200814P001020002020-08-12 12:54PM EDT102.001.080.001.050.00-2033.01%
ALXN200814P001030002020-08-13 2:51PM EDT103.001.430.001.50-0.18-11.18%1027.44%
ALXN200814P001040002020-08-12 11:16AM EDT104.003.020.104.700.00-135116.70%
ALXN200814P001050002020-07-31 12:20PM EDT105.003.172.054.70-0.68-17.66%53694.34%
ALXN200814P001060002020-08-13 2:30PM EDT106.004.001.705.80-0.40-9.09%10109.23%
ALXN200814P001070002020-07-14 10:29AM EDT107.005.103.406.600.00--0112.31%
ALXN200814P001080002020-08-05 9:43AM EDT108.003.503.708.000.00--1137.79%
ALXN200814P001090002020-07-30 1:46PM EDT109.004.314.809.000.00-44147.75%
ALXN200814P001100002020-08-10 11:32AM EDT110.007.655.6010.20+0.05+0.66%510165.23%
ALXN200814P001110002020-07-14 11:20AM EDT111.006.706.5011.200.00-36174.61%
ALXN200814P001120002020-07-17 3:14PM EDT112.007.407.8011.900.00-55171.44%
ALXN200814P001150002020-07-09 11:53AM EDT115.0010.689.7014.000.00-55152.83%
ALXN200814P001200002020-07-13 1:33PM EDT120.0012.7515.0019.800.00-60230.27%