AMRN - Amarin Corporation plc

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRN190418C000080002019-02-06 1:11PM EDT8.008.3211.1511.850.00-262,031.25%
AMRN190418C000090002019-01-28 1:01PM EDT9.008.1410.0011.000.00-241,797.66%
AMRN190418C000100002019-04-17 10:34AM EDT10.007.847.758.400.00-77662.50%
AMRN190418C000110002019-04-05 11:01AM EDT11.008.906.857.350.00-1010600.00%
AMRN190418C000120002019-04-18 12:46PM EDT12.005.905.906.20-0.53-8.24%2042450.00%
AMRN190418C000130002019-04-18 12:49PM EDT13.004.954.755.45-4.75-48.97%512426.56%
AMRN190418C000135002019-03-22 12:39PM EDT13.504.454.404.850.00-11406.25%
AMRN190418C000140002019-04-18 12:51PM EDT14.003.903.854.20-1.15-22.77%7138271.88%
AMRN190418C000150002019-04-18 12:15PM EDT15.002.802.853.30+0.12+4.48%449253.13%
AMRN190418C000160002019-04-18 2:03PM EDT16.002.001.672.27+0.20+11.11%34619272.66%
AMRN190418C000165002019-04-18 12:45PM EDT16.501.351.331.70-0.94-41.05%221106.25%
AMRN190418C000170002019-04-18 2:03PM EDT17.001.000.741.30+0.35+53.85%12664579.69%
AMRN190418C000175002019-04-18 2:03PM EDT17.500.500.360.74+0.16+47.06%21924360.94%
AMRN190418C000180002019-04-18 2:06PM EDT18.000.150.050.15-0.03-16.67%7512,98141.41%
AMRN190418C000185002019-04-18 12:55PM EDT18.500.050.000.05-0.05-50.00%181,63356.25%
AMRN190418C000190002019-04-18 2:03PM EDT19.000.020.010.02-0.02-50.00%2212,91065.63%
AMRN190418C000195002019-04-18 12:33PM EDT19.500.010.000.01-0.01-50.00%1689375.00%
AMRN190418C000200002019-04-18 2:04PM EDT20.000.010.000.01-0.01-50.00%31630,66893.75%
AMRN190418C000210002019-04-18 2:05PM EDT21.000.010.000.010.00-46,488131.25%
AMRN190418C000220002019-04-18 11:56AM EDT22.000.020.000.01+0.01+100.00%10315,552162.50%
AMRN190418C000230002019-04-17 3:02PM EDT23.000.030.000.010.00-37610,707193.75%
AMRN190418C000235002019-04-12 11:54AM EDT23.500.060.000.050.00-1168259.38%
AMRN190418C000240002019-04-17 9:38AM EDT24.000.010.000.010.00-126,535225.00%
AMRN190418C000250002019-04-18 12:40PM EDT25.000.010.020.010.00-510,822284.38%
AMRN190418C000255002019-04-05 12:05PM EDT25.500.180.000.560.00-435523.44%
AMRN190418C000260002019-04-15 9:30AM EDT26.000.030.000.100.00-11604375.00%
AMRN190418C000270002019-03-22 2:34PM EDT27.000.100.000.010.00-221,350300.00%
AMRN190418C000280002019-04-12 9:30AM EDT28.000.040.000.010.00-11,814325.00%
AMRN190418C000290002019-04-05 9:34AM EDT29.000.070.000.050.00-1659418.75%
AMRN190418C000300002019-04-12 1:42PM EDT30.000.030.000.010.00-411,054362.50%
AMRN190418C000310002019-03-08 12:39PM EDT31.000.370.000.150.00-1481548.44%
AMRN190418C000320002019-03-15 3:39PM EDT32.000.120.000.050.00-4554487.50%
AMRN190418C000330002019-03-15 12:48PM EDT33.000.120.000.050.00-2428506.25%
AMRN190418C000340002019-03-06 10:31AM EDT34.000.350.000.150.00-1535620.31%
AMRN190418C000350002019-04-18 10:48AM EDT35.000.010.000.02-0.06-85.71%1843487.50%
AMRN190418C000370002019-04-05 3:58PM EDT37.000.050.000.050.00-176587.50%
AMRN190418C000380002019-04-02 12:34PM EDT38.000.020.000.010.00-1589500.00%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMRN190418P000050002019-02-26 11:43AM EDT5.000.030.000.050.00-111,100.00%
AMRN190418P000060002019-03-18 12:02AM EDT6.000.010.000.050.00-2020950.00%
AMRN190418P000090002019-01-24 12:49PM EDT9.000.250.000.050.00-11625.00%
AMRN190418P000100002019-04-08 11:09AM EDT10.000.020.000.100.00-424600.00%
AMRN190418P000110002019-04-16 2:29PM EDT11.000.040.000.560.00-214754.69%
AMRN190418P000120002019-04-18 12:17PM EDT12.000.080.000.04+0.03+60.00%5201375.00%
AMRN190418P000130002019-04-01 2:35PM EDT13.000.030.000.710.00-62,055590.63%
AMRN190418P000135002019-03-22 3:25PM EDT13.500.100.000.460.00-1020470.31%
AMRN190418P000140002019-04-17 10:24AM EDT14.000.040.000.100.00-811,804290.63%
AMRN190418P000145002019-04-08 3:33PM EDT14.500.040.000.560.00-6068407.81%
AMRN190418P000150002019-04-17 11:29AM EDT15.000.010.010.500.00-31447350.78%
AMRN190418P000155002019-04-16 3:50PM EDT15.500.010.000.050.00-1075165.63%
AMRN190418P000160002019-04-17 10:20AM EDT16.000.100.000.200.00-3525190.63%
AMRN190418P000165002019-04-17 2:39PM EDT16.500.010.000.020.00-2001,58187.50%
AMRN190418P000170002019-04-18 12:15PM EDT17.000.020.000.06-0.11-84.62%251,55179.69%
AMRN190418P000175002019-04-18 1:53PM EDT17.500.030.000.02-0.12-80.00%9684842.19%
AMRN190418P000180002019-04-18 2:05PM EDT18.000.100.050.25-0.30-75.00%4853,34265.23%
AMRN190418P000185002019-04-18 2:05PM EDT18.500.470.330.70-0.33-41.25%1411,212103.13%
AMRN190418P000190002019-04-18 2:03PM EDT19.001.000.701.42-0.29-22.48%3691,64888.28%
AMRN190418P000195002019-04-18 2:04PM EDT19.501.531.161.87-0.55-26.44%6943275.00%
AMRN190418P000200002019-04-18 2:04PM EDT20.002.091.792.36-0.16-7.11%862,334152.34%
AMRN190418P000205002019-04-17 11:41AM EDT20.502.952.242.920.00-1056181.25%
AMRN190418P000210002019-04-18 12:24PM EDT21.003.102.663.200.00-13839270.31%
AMRN190418P000215002019-04-11 12:13PM EDT21.502.753.253.950.00-31242.19%
AMRN190418P000220002019-04-18 12:02PM EDT22.004.453.754.15+0.30+7.23%161,077295.31%
AMRN190418P000225002019-04-02 9:47AM EDT22.502.844.204.800.00-6997392.97%
AMRN190418P000230002019-04-18 12:35PM EDT23.005.204.705.25+1.20+30.00%10111394.53%
AMRN190418P000250002019-03-18 1:11PM EDT25.006.176.957.650.00-1012507.81%
AMRN190418P000290002019-03-05 2:00PM EDT29.006.909.059.800.00-15300.00%