U.S. markets closed

Anavex Life Sciences Corp. (AVXL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
25.17+3.03 (+13.69%)
At close: 4:00PM EDT
25.80 +0.63 (2.50%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVXL211015C000030002021-03-31 11:27AM EDT3.0012.267.5011.000.00--300.00%
AVXL211015C000050002021-06-14 3:28PM EDT5.0015.0019.3021.600.00-127185.55%
AVXL211015C000060002021-05-14 9:30AM EDT6.005.028.6010.900.00-180.00%
AVXL211015C000070002021-06-08 2:58PM EDT7.0017.6417.4018.90+9.29+111.26%11189.84%
AVXL211015C000080002021-06-21 9:31AM EDT8.0016.8016.8018.30+3.60+27.27%7592143.16%
AVXL211015C000090002021-06-14 1:39PM EDT9.0018.1315.4017.30+6.63+57.65%353109.77%
AVXL211015C000100002021-06-21 10:27AM EDT10.0016.5015.1016.10+4.72+40.07%63270121.58%
AVXL211015C000110002021-06-14 11:24AM EDT11.009.0714.3015.700.00-1429133.98%
AVXL211015C000120002021-06-21 3:33PM EDT12.0014.0013.7014.40+3.20+29.63%6147124.61%
AVXL211015C000130002021-06-21 2:45PM EDT13.0013.3012.2014.10+3.80+40.00%14109117.97%
AVXL211015C000140002021-06-21 2:30PM EDT14.0012.7012.0012.80+3.80+42.70%878117.09%
AVXL211015C000150002021-06-21 10:05AM EDT15.0013.5011.3012.20+4.30+46.74%1436118.56%
AVXL211015C000160002021-06-21 3:37PM EDT16.0011.2010.8011.50+3.00+36.59%32180120.07%
AVXL211015C000170002021-06-21 11:17AM EDT17.0010.7010.2011.30+2.70+33.75%12138125.78%
AVXL211015C000180002021-06-21 3:41PM EDT18.0010.089.6011.30+2.90+40.39%170670132.28%
AVXL211015C000190002021-06-21 1:21PM EDT19.009.709.209.80+2.90+42.65%924122.12%
AVXL211015C000200002021-06-21 3:37PM EDT20.009.208.309.60+2.67+40.89%46466121.24%
AVXL211015C000210002021-06-18 9:40AM EDT21.008.768.209.70+2.46+39.05%8260131.54%
AVXL211015C000220002021-06-16 3:57PM EDT22.009.307.808.90+3.20+52.46%268128.20%
AVXL211015C000230002021-06-21 10:35AM EDT23.009.007.408.30+3.00+50.00%319126.56%
AVXL211015C000240002021-06-21 11:40AM EDT24.007.467.008.30+2.96+65.78%10128130.40%
AVXL211015C000250002021-06-21 3:46PM EDT25.007.006.707.50+2.10+42.86%93342127.00%
AVXL211015C000260002021-06-21 1:23PM EDT26.007.196.207.40+2.49+52.98%410127.98%
AVXL211015C000270002021-06-21 2:45PM EDT27.006.315.907.00+2.29+56.97%827127.69%
AVXL211015C000280002021-06-18 3:46PM EDT28.006.705.606.80+2.70+67.50%162128.86%
AVXL211015C000290002021-06-16 12:48PM EDT29.003.105.306.600.00-46129.69%
AVXL211015C000300002021-06-21 3:09PM EDT30.005.225.105.60+1.52+41.08%70282123.97%
AVXL211015C000350002021-06-21 2:28PM EDT35.004.003.504.20+0.50+14.29%2924118.46%
AVXL211015C000400002021-06-17 3:59PM EDT40.001.402.404.800.00-65130.22%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AVXL211015P000030002021-02-24 4:32PM EDT3.000.150.001.000.00--10287.89%
AVXL211015P000050002021-06-16 10:40AM EDT5.000.160.000.100.00-654135.16%
AVXL211015P000060002021-06-17 12:37PM EDT6.000.250.050.950.00-216190.04%
AVXL211015P000070002021-06-16 12:05PM EDT7.000.300.000.550.00-5085147.27%
AVXL211015P000080002021-06-21 12:25PM EDT8.000.500.050.50-0.07-12.28%10113132.81%
AVXL211015P000090002021-06-02 12:56PM EDT9.001.000.000.750.00-35129.30%
AVXL211015P000100002021-06-18 1:52PM EDT10.000.520.500.75-0.18-25.71%10618134.77%
AVXL211015P000110002021-06-21 2:57PM EDT11.000.690.500.85-2.26-76.61%133125.59%
AVXL211015P000120002021-06-15 3:22PM EDT12.001.750.801.000.00-439125.59%
AVXL211015P000130002021-06-21 12:18PM EDT13.001.030.551.55-1.17-53.18%976120.90%
AVXL211015P000140002021-06-15 9:30AM EDT14.002.350.402.400.00-1196123.34%
AVXL211015P000150002021-06-21 10:52AM EDT15.001.981.001.80-0.44-18.18%50795112.60%
AVXL211015P000160002021-06-14 11:02AM EDT16.003.451.102.050.00-1328107.96%
AVXL211015P000170002021-06-16 10:30AM EDT17.004.001.353.200.00-5270117.58%
AVXL211015P000180002021-06-14 3:16PM EDT18.004.431.803.900.00-693121.63%
AVXL211015P000200002021-06-17 9:48AM EDT20.005.503.504.400.00-166125.05%
AVXL211015P000220002021-06-21 10:40AM EDT22.004.844.505.90-2.16-30.86%1540128.61%
AVXL211015P000250002021-06-18 3:55PM EDT25.008.426.307.300.00-41124.56%
AVXL211015P000400002021-06-16 2:12PM EDT40.0021.5916.2019.500.00-1010119.48%