ASND - Ascendis Pharma A/S

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASND190418C000350002019-03-04 10:35AM EDT35.0079.4077.5082.400.00-100337.21%
ASND190418C000500002019-03-13 12:35PM EDT50.0081.7362.6067.200.00-10239.06%
ASND190418C000550002019-02-13 1:25PM EDT55.0027.7058.0062.000.00-010209.47%
ASND190418C000600002019-02-13 1:25PM EDT60.0014.0053.0057.000.00-047188.48%
ASND190418C000650002019-03-04 10:53AM EDT65.0049.3048.0052.000.00-4157169.19%
ASND190418C000700002019-03-15 10:17AM EDT70.0061.5043.1047.200.00-3505155.96%
ASND190418C000750002019-03-21 2:15PM EDT75.0048.5038.2042.200.00-30245138.77%
ASND190418C000800002019-03-04 3:48PM EDT80.0045.6032.9037.200.00-3296122.53%
ASND190418C000850002019-03-11 11:46AM EDT85.0038.5729.4032.200.00-21,52276.12%
ASND190418C000900002019-03-04 4:51PM EDT90.0031.7023.7027.200.00-13,26752.05%
ASND190418C000950002019-03-13 10:54AM EDT95.0036.0018.5022.300.00-53,89679.13%
ASND190418C001000002019-03-22 10:06AM EDT100.0022.0814.0018.000.00-102073.29%
ASND190418C001050002019-03-22 11:53PM EDT105.0013.5014.1017.300.00-22184.77%
ASND190418C001100002019-03-22 12:03PM EDT110.0010.006.308.800.00-1517249.32%
ASND190418C001150002019-03-25 2:09PM EDT115.005.003.305.60-2.70-35.06%101,01145.52%
ASND190418C001200002019-03-25 2:27PM EDT120.003.001.103.40-1.60-34.78%721,09244.36%
ASND190418C001250002019-03-25 10:24AM EDT125.003.001.301.750.00-41541.85%
ASND190418C001300002019-03-25 11:07AM EDT130.001.500.552.05-0.50-25.00%3212,15955.74%
ASND190418C001350002019-03-25 9:44AM EDT135.002.680.301.15+1.85+222.89%13,02253.81%
ASND190418C001400002019-03-25 3:53PM EDT140.000.400.201.50-0.10-20.00%31,09856.91%
ASND190418C001450002019-03-12 12:51PM EDT145.001.750.103.200.00-41177.03%
ASND190418C001500002019-03-25 11:04AM EDT150.000.250.100.20-0.10-28.57%320450.49%
ASND190418C001600002019-03-08 1:00PM EDT160.000.250.004.800.00-10109.13%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ASND190418P000350002019-03-04 3:21PM EDT35.000.100.004.800.00-2311347.75%
ASND190418P000400002019-03-22 11:53PM EDT40.000.050.004.700.00-1347310.11%
ASND190418P000450002019-03-12 9:43AM EDT45.000.100.000.250.00-3291159.77%
ASND190418P000500002019-03-06 4:48PM EDT50.000.100.000.25-0.05-33.33%19,607142.97%
ASND190418P000550002019-03-05 4:26PM EDT55.000.100.004.800.00-9150228.52%
ASND190418P000600002019-03-22 11:53PM EDT60.000.050.001.150.00-1261146.68%
ASND190418P000650002019-03-22 11:53PM EDT65.000.100.001.050.00-1191128.61%
ASND190418P000700002019-03-04 10:59AM EDT70.001.200.001.350.00-3276120.22%
ASND190418P000750002019-03-22 2:42PM EDT75.000.200.050.400.00-55486.04%
ASND190418P000800002019-03-22 2:48PM EDT80.000.200.004.800.00-585131.06%
ASND190418P000850002019-03-20 3:57PM EDT85.000.100.101.700.00-21285.99%
ASND190418P000900002019-03-11 12:20PM EDT90.000.490.104.900.00-1120100.76%
ASND190418P000950002019-03-12 9:46AM EDT95.000.700.452.250.00-719368.65%
ASND190418P001000002019-03-22 1:11PM EDT100.000.800.201.200.00-532653.25%
ASND190418P001050002019-03-25 2:09PM EDT105.001.650.552.45+1.10+200.00%1463354.83%
ASND190418P001100002019-03-25 3:50PM EDT110.002.752.353.20+0.45+19.57%231,00846.22%
ASND190418P001150002019-03-25 3:05PM EDT115.005.203.205.40+1.56+42.86%21,07646.02%
ASND190418P001200002019-03-25 3:02PM EDT120.007.455.508.60+1.95+35.45%94348.34%
ASND190418P001250002019-03-25 1:45PM EDT125.0010.159.4013.00+1.45+16.67%33956.63%
ASND190418P001300002019-03-22 11:56AM EDT130.0013.8013.7017.600.00-358364.28%
ASND190418P001350002019-03-18 12:24PM EDT135.009.8018.3022.200.00-11070.14%
ASND190418P001400002019-03-25 3:20PM EDT140.0025.0023.1027.40+12.02+92.60%1150.20%
ASND190418P001450002019-03-18 12:04AM EDT145.0017.5328.1032.100.00-101052.88%