AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRN190628C000140002019-06-20 10:16AM EDT14.005.904.855.10+5.90+∞%-35273.83%
AMRN190628C000150002019-06-21 3:50PM EDT15.003.953.954.15+3.95+∞%20240.23%
AMRN190628C000160002019-05-30 2:36PM EDT16.002.642.713.300.00-2046186.52%
AMRN190628C000165002019-06-18 10:44AM EDT16.502.742.362.850.00-726177.93%
AMRN190628C000170002019-06-21 2:03PM EDT17.002.131.982.27-0.77-26.55%2216156.64%
AMRN190628C000175002019-06-21 11:13AM EDT17.501.701.551.75-0.40-19.05%297135.16%
AMRN190628C000180002019-06-21 3:22PM EDT18.001.191.131.29-0.58-32.77%96296116.02%
AMRN190628C000185002019-06-21 3:17PM EDT18.500.780.791.12-0.39-33.33%66139115.43%
AMRN190628C000190002019-06-21 3:53PM EDT19.000.550.520.58-0.26-32.10%82577392.38%
AMRN190628C000195002019-06-21 3:56PM EDT19.500.350.320.40-0.23-39.66%60652788.67%
AMRN190628C000200002019-06-21 3:57PM EDT20.000.200.170.23-0.20-50.00%3841,59182.03%
AMRN190628C000205002019-06-21 3:59PM EDT20.500.120.050.16-0.13-52.00%3128778.13%
AMRN190628C000210002019-06-21 3:53PM EDT21.000.060.010.11-0.15-71.43%3128677.73%
AMRN190628C000215002019-06-21 3:00PM EDT21.500.060.030.06-0.08-57.14%3510882.81%
AMRN190628C000220002019-06-20 11:18AM EDT22.000.060.000.300.00-401,949122.66%
AMRN190628C000225002019-06-20 1:54PM EDT22.500.080.000.08+0.08+∞%-1098.44%
AMRN190628C000230002019-06-18 11:22AM EDT23.000.150.000.20+0.15+∞%-1129.69%
AMRN190628C000245002019-06-21 2:57PM EDT24.500.040.000.72+0.04+∞%14-218.75%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRN190628P000125002019-06-20 2:01PM EDT12.500.110.000.020.00-55143.75%
AMRN190628P000140002019-06-17 12:10AM EDT14.000.06-0.710.00--80302.93%
AMRN190628P000145002019-06-17 12:10AM EDT14.500.05-0.710.00--84278.13%
AMRN190628P000150002019-06-14 3:55PM EDT15.000.040.000.030.00-11011187.50%
AMRN190628P000155002019-06-20 2:01PM EDT15.500.150.000.290.00-5828125.00%
AMRN190628P000160002019-06-17 10:56AM EDT16.000.100.000.680.00-1106146.48%
AMRN190628P000165002019-06-21 3:53PM EDT16.500.080.000.42+0.05+166.67%27698103.91%
AMRN190628P000170002019-06-21 12:58PM EDT17.000.050.020.270.00-10761173.83%
AMRN190628P000175002019-06-21 3:34PM EDT17.500.080.080.12+0.01+14.29%53461051.56%
AMRN190628P000180002019-06-21 3:17PM EDT18.000.160.160.180.00-1038441.21%
AMRN190628P000185002019-06-21 3:53PM EDT18.500.320.270.33+0.07+28.00%69656133.40%
AMRN190628P000190002019-06-21 3:25PM EDT19.000.540.450.55+0.11+25.58%1821820.00%
AMRN190628P000195002019-06-21 2:27PM EDT19.500.800.760.85+0.12+17.65%181320.00%
AMRN190628P000200002019-06-21 1:02PM EDT20.001.181.121.26+0.33+38.82%12560.00%
AMRN190628P000210002019-06-18 3:42PM EDT21.001.861.922.14+1.86+∞%-100.00%