AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRN190315C000005002018-11-09 11:50PM EST0.5021.1514.8018.200.00-110.00%
AMRN190315C000010002019-01-07 11:10AM EST1.0013.0515.8016.650.00-23657.81%
AMRN190315C000015002018-09-24 9:19AM EST1.508.4013.4017.050.00-1691,056.25%
AMRN190315C000020002018-11-29 2:59PM EST2.0015.2014.8515.500.00-16396.88%
AMRN190315C000025002019-01-18 9:49AM EST2.5014.7514.2515.00-0.52-3.41%1138351.56%
AMRN190315C000030002019-01-03 3:20PM EST3.009.1013.7514.500.00-5342316.41%
AMRN190315C000035002018-11-13 10:51AM EST3.5015.5813.0514.100.00-1064313.28%
AMRN190315C000040002019-01-14 11:45AM EST4.0013.5412.7513.600.00-1237287.11%
AMRN190315C000045002018-12-18 11:44AM EST4.5010.0012.2013.200.00-364283.20%
AMRN190315C000050002018-11-28 10:12AM EST5.0012.4411.8012.650.00-3071253.52%
AMRN190315C000055002019-01-03 9:30AM EST5.507.6411.2512.100.00-25227.34%
AMRN190315C000060002019-01-15 9:43AM EST6.0010.7010.9011.550.00-483203.32%
AMRN190315C000070002018-12-28 3:52PM EST7.006.649.9010.600.00-246104.69%
AMRN190315C000080002019-01-18 9:47AM EST8.009.208.859.60-0.10-1.08%10459160.16%
AMRN190315C000090002019-01-09 3:35PM EST9.006.907.958.700.00-333100.39%
AMRN190315C000100002019-01-16 12:51PM EST10.006.657.257.600.00-1521101.56%
AMRN190315C000110002019-01-15 10:18AM EST11.005.956.106.850.00-112992.19%
AMRN190315C000120002019-01-18 12:19PM EST12.005.755.406.10-0.26-4.33%237799.80%
AMRN190315C000130002019-01-18 2:43PM EST13.004.824.655.15-0.33-6.41%1015,11693.26%
AMRN190315C000140002019-01-18 3:34PM EST14.004.123.904.45-0.23-5.29%107,72991.41%
AMRN190315C000150002019-01-18 3:56PM EST15.003.523.253.75-0.23-6.13%204,23789.06%
AMRN190315C000160002019-01-18 3:22PM EST16.002.922.663.20-0.18-5.81%922,55088.38%
AMRN190315C000170002019-01-18 2:47PM EST17.002.432.002.62-0.37-13.21%632,21483.11%
AMRN190315C000180002019-01-18 3:27PM EST18.002.031.852.25-0.27-11.74%1123,82988.96%
AMRN190315C000190002019-01-18 3:39PM EST19.001.641.601.78-0.20-10.87%36880188.72%
AMRN190315C000200002019-01-18 3:26PM EST20.001.351.301.48-0.30-18.18%76712,41388.67%
AMRN190315C000210002019-01-18 3:59PM EST21.001.201.111.30-0.13-9.77%245,48691.21%
AMRN190315C000220002019-01-18 2:23PM EST22.001.000.901.18-0.40-28.57%1656,57693.26%
AMRN190315C000230002019-01-18 2:40PM EST23.000.800.481.00-0.40-33.33%151,48387.70%
AMRN190315C000240002019-01-18 11:55AM EST24.000.690.540.85-0.09-11.54%731,95092.48%
AMRN190315C000250002019-01-18 2:33PM EST25.000.580.550.75-0.22-27.50%1111,56696.58%
AMRN190315C000260002019-01-18 11:01AM EST26.000.550.230.60-0.20-26.67%685289.06%
AMRN190315C000270002019-01-18 1:42PM EST27.000.450.120.65+0.12+36.36%17238192.38%
AMRN190315C000280002019-01-17 2:22PM EST28.000.460.220.670.00-10349101.27%
AMRN190315C000290002019-01-10 3:11PM EST29.000.450.010.640.00-406997.66%
AMRN190315C000300002019-01-18 11:55AM EST30.000.340.300.54-0.06-15.00%1705,370108.89%
AMRN190315C000310002019-01-17 12:31PM EST31.000.390.000.550.00-6376101.95%
AMRN190315C000320002019-01-18 3:23PM EST32.000.400.000.48+0.30+300.00%20817102.73%
AMRN190315C000330002019-01-11 10:09AM EST33.000.360.000.450.00-131104.88%
AMRN190315C000340002018-12-04 3:43PM EST34.000.640.000.470.00-246109.38%
AMRN190315C000350002019-01-18 3:41PM EST35.000.150.050.20-0.05-25.00%336,67199.80%
AMRN190315C000360002019-01-09 3:03PM EST36.000.050.000.440.00-1332114.45%
AMRN190315C000370002018-12-04 11:09AM EST37.000.510.000.450.00-2114118.16%
AMRN190315C000380002018-11-27 12:27PM EST38.000.260.000.430.00-157120.12%
AMRN190315C000390002019-01-15 11:42AM EST39.000.090.000.420.00-72,240122.27%
PutsforMarch 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRN190315P000010002018-09-12 1:53PM EST1.000.120.000.050.00-200337.50%
AMRN190315P000020002019-01-18 1:17PM EST2.000.030.000.050.00-10120251.56%
AMRN190315P000025002019-01-18 1:07PM EST2.500.030.000.05-0.01-25.00%3050225.00%
AMRN190315P000030002018-10-24 11:15AM EST3.000.060.000.060.00-41167209.38%
AMRN190315P000035002018-10-23 9:01AM EST3.500.100.000.070.00-10112195.31%
AMRN190315P000040002019-01-03 12:04PM EST4.000.050.000.090.00-120185.94%
AMRN190315P000045002018-12-19 9:53AM EST4.500.170.000.130.00-1111182.03%
AMRN190315P000050002019-01-07 10:06AM EST5.000.090.000.170.00-1137176.56%
AMRN190315P000055002019-01-03 2:59PM EST5.500.110.000.210.00-120170.31%
AMRN190315P000060002019-01-07 9:37AM EST6.000.150.000.240.00-553162.50%
AMRN190315P000070002018-12-31 10:07AM EST7.000.310.000.310.00-1095148.44%
AMRN190315P000080002019-01-15 10:12AM EST8.000.160.000.150.00-331,147110.94%
AMRN190315P000090002019-01-10 12:17PM EST9.000.270.050.460.00-933125.78%
AMRN190315P000100002019-01-18 2:00PM EST10.000.250.070.33-0.02-7.41%9241102.15%
AMRN190315P000110002019-01-18 12:42PM EST11.000.370.080.62-0.05-11.90%1344102.34%
AMRN190315P000120002019-01-18 9:52AM EST12.000.570.250.520.00-535789.84%
AMRN190315P000130002019-01-18 12:52PM EST13.000.750.521.12-0.07-8.54%51,565101.95%
AMRN190315P000140002019-01-18 2:15PM EST14.000.950.931.26-0.23-19.49%281398.83%
AMRN190315P000150002019-01-18 2:54PM EST15.001.301.161.39-0.20-13.33%131,75189.26%
AMRN190315P000160002019-01-18 11:20AM EST16.001.801.551.92-0.14-7.22%141,81289.80%
AMRN190315P000170002019-01-18 9:58AM EST17.002.402.082.35+0.05+2.13%11,04788.28%
AMRN190315P000180002019-01-17 12:53PM EST18.003.002.632.940.00-384987.70%
AMRN190315P000190002019-01-18 2:44PM EST19.003.453.303.60+0.14+4.23%33241888.38%
AMRN190315P000200002019-01-18 12:37PM EST20.004.104.004.25-0.53-11.45%201,01687.30%
AMRN190315P000210002019-01-11 9:47AM EST21.004.304.705.100.00-551888.23%
AMRN190315P000220002019-01-17 10:52AM EST22.005.505.356.050.00-433988.57%
AMRN190315P000230002018-12-03 1:31PM EST23.007.256.156.850.00-11022587.21%
AMRN190315P000240002018-11-20 3:27PM EST24.008.767.157.600.00-33187.89%
AMRN190315P000250002019-01-15 10:25AM EST25.009.018.108.450.00-16588.77%
AMRN190315P000260002018-12-03 12:51PM EST26.009.658.859.500.00-3188.48%
AMRN190315P000280002018-12-18 10:51AM EST28.0013.0210.7011.350.00-52587.70%
AMRN190315P000300002018-11-05 12:21PM EST30.0010.6012.6513.300.00-101291.80%
AMRN190315P000310002018-11-06 12:59PM EST31.0011.0013.2014.300.00-100120.51%
AMRN190315P000320002018-10-29 12:15PM EST32.0012.8214.4515.350.00-122090.82%
AMRN190315P000350002018-10-31 11:51AM EST35.0015.7515.6018.350.00-00139.55%
AMRN190315P000360002018-10-18 1:10PM EST36.0017.9018.4019.200.00-6082.81%