ALXN - Alexion Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN191025C000800002019-10-10 2:01PM EDT80.0017.5018.1021.400.00--0143.12%
ALXN191025C000900002019-10-10 10:25AM EDT90.007.959.1010.800.00--187.79%
ALXN191025C000910002019-10-08 12:17PM EDT91.007.207.6010.100.00-111779.00%
ALXN191025C000940002019-10-11 9:49AM EDT94.007.505.108.600.00-8280.76%
ALXN191025C000950002019-10-17 10:24AM EDT95.007.045.007.600.00-913182.13%
ALXN191025C000960002019-10-17 11:58AM EDT96.006.114.806.400.00-8979.88%
ALXN191025C000965002019-10-10 10:25AM EDT96.503.804.706.700.00--287.04%
ALXN191025C000970002019-10-07 9:46AM EDT97.004.124.406.000.00-6682.67%
ALXN191025C000975002019-10-16 3:55PM EDT97.505.003.805.400.00-6776.32%
ALXN191025C000980002019-10-18 3:59PM EDT98.003.603.605.40-1.31-26.68%2679.15%
ALXN191025C000985002019-10-18 3:38PM EDT98.503.603.005.20-2.20-37.93%1176.22%
ALXN191025C000990002019-10-17 1:07PM EDT99.004.103.205.000.00-274880.52%
ALXN191025C001000002019-10-18 3:28PM EDT100.002.502.904.00-1.10-30.56%21,14876.61%
ALXN191025C001010002019-10-18 1:27PM EDT101.002.452.703.60-0.65-20.97%122478.52%
ALXN191025C001020002019-10-18 3:42PM EDT102.001.902.053.10-0.80-29.63%233274.51%
ALXN191025C001030002019-10-18 3:53PM EDT103.001.651.102.60-0.75-31.25%386466.55%
ALXN191025C001040002019-10-18 3:58PM EDT104.001.480.952.20-0.69-31.80%31766.60%
ALXN191025C001050002019-10-18 2:58PM EDT105.001.001.202.20-0.50-33.33%528474.76%
ALXN191025C001060002019-10-18 12:29PM EDT106.001.150.501.50+0.25+27.78%102563.57%
ALXN191025C001070002019-10-17 3:59PM EDT107.001.000.302.60+0.22+28.21%65179.39%
ALXN191025C001090002019-10-16 12:31PM EDT109.001.700.201.350.00-107070.65%
ALXN191025C001100002019-10-18 3:16PM EDT110.000.450.051.05-0.15-25.00%18667.29%
ALXN191025C001110002019-10-18 3:47PM EDT111.000.400.000.90-0.80-66.67%354367.29%
ALXN191025C001120002019-10-18 11:27AM EDT112.000.250.050.85-0.25-50.00%12970.80%
ALXN191025C001130002019-10-18 3:43PM EDT113.000.350.150.65-0.42-54.55%202272.17%
ALXN191025C001140002019-10-16 3:43PM EDT114.000.500.000.900.00-1577.73%
ALXN191025C001150002019-10-16 11:26AM EDT115.000.520.000.850.00-55979.98%
ALXN191025C001200002019-10-18 2:09PM EDT120.000.180.102.20+0.03+20.00%1067124.17%
ALXN191025C001250002019-10-16 11:45AM EDT125.000.150.002.100.00-525137.40%
ALXN191025C001300002019-09-06 10:44AM EDT130.000.850.000.650.00-2323117.38%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ALXN191025P000850002019-10-14 11:32AM EDT85.000.150.001.000.00-91082.81%
ALXN191025P000900002019-10-18 11:50AM EDT90.000.650.050.650.00-22052.05%
ALXN191025P000930002019-10-17 1:11PM EDT93.000.950.452.100.00-211362.40%
ALXN191025P000935002019-10-18 11:21AM EDT93.501.100.252.00-0.05-4.35%2455.71%
ALXN191025P000940002019-10-18 2:17PM EDT94.001.540.352.05+0.54+54.00%31254.30%
ALXN191025P000950002019-10-18 3:58PM EDT95.001.480.852.45+0.23+18.40%15957.23%
ALXN191025P000955002019-10-17 3:59PM EDT95.501.550.652.600.00-52653.17%
ALXN191025P000960002019-10-18 3:41PM EDT96.002.100.302.50+0.20+10.53%-966.63%
ALXN191025P000975002019-10-18 3:53PM EDT97.502.782.453.40+0.18+6.92%151662.11%
ALXN191025P000980002019-10-18 3:53PM EDT98.002.902.303.60+0.25+9.43%1713058.11%
ALXN191025P000985002019-10-18 1:53PM EDT98.503.172.553.90+0.27+9.31%22058.47%
ALXN191025P001000002019-10-18 11:10AM EDT100.004.253.204.60+0.65+18.06%8313855.47%
ALXN191025P001020002019-10-18 3:20PM EDT102.005.314.205.70+0.41+8.37%2650.54%
ALXN191025P001050002019-10-18 11:10AM EDT105.007.195.708.40+2.89+67.21%-277.15%
ALXN191025P001060002019-09-18 10:36AM EDT106.007.566.509.300.00--480.27%
ALXN191025P001090002019-10-16 3:05PM EDT109.009.248.5011.000.00--1858.35%
ALXN191025P001100002019-09-20 3:38PM EDT110.007.1010.0011.900.00-5557.72%