Anavex Life Sciences Corp. (AVXL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.59-0.50 (-3.31%)
At close: 4:00PM EDT
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVXL210416C00002500 | 2021-02-16 1:08PM EDT | 2.50 | 10.93 | 12.10 | 13.90 | 0.00 | - | 4 | 317 | 1,429.69% |
| AVXL210416C00005000 | 2021-04-06 11:26AM EDT | 5.00 | 10.50 | 9.40 | 10.00 | 0.00 | - | 3 | 553 | 468.75% |
| AVXL210416C00007500 | 2021-04-09 3:40PM EDT | 7.50 | 7.10 | 7.00 | 7.70 | -0.90 | -11.25% | 14 | 2,053 | 378.13% |
| AVXL210416C00009000 | 2021-03-22 2:54PM EDT | 9.00 | 6.64 | 5.00 | 6.20 | 0.00 | - | 1 | 23 | 153.13% |
| AVXL210416C00010000 | 2021-04-09 1:40PM EDT | 10.00 | 4.97 | 4.10 | 5.00 | -0.68 | -12.04% | 5 | 491 | 281.25% |
| AVXL210416C00011000 | 2021-03-16 10:35AM EDT | 11.00 | 4.97 | 3.00 | 4.40 | 0.00 | - | 3 | 3 | 151.56% |
| AVXL210416C00011500 | 2021-03-25 9:36AM EDT | 11.50 | 2.42 | 2.60 | 3.80 | 0.00 | - | - | 8 | 132.81% |
| AVXL210416C00012000 | 2021-03-26 2:11PM EDT | 12.00 | 2.86 | 2.20 | 3.50 | 0.00 | - | 6 | 5 | 151.17% |
| AVXL210416C00012500 | 2021-04-07 10:52AM EDT | 12.50 | 3.18 | 1.95 | 2.95 | 0.00 | - | 2 | 461 | 148.05% |
| AVXL210416C00013000 | 2021-04-07 9:47AM EDT | 13.00 | 2.10 | 1.55 | 2.55 | -0.07 | -3.23% | 6 | 128 | 141.02% |
| AVXL210416C00013500 | 2021-04-09 10:02AM EDT | 13.50 | 1.58 | 1.45 | 1.85 | -0.19 | -10.73% | 1 | 1 | 130.86% |
| AVXL210416C00014000 | 2021-04-05 3:57PM EDT | 14.00 | 2.00 | 0.70 | 1.35 | 0.00 | - | 6 | 112 | 87.50% |
| AVXL210416C00014500 | 2021-04-09 3:27PM EDT | 14.50 | 0.73 | 0.50 | 1.45 | -0.42 | -36.52% | 15 | 44 | 115.82% |
| AVXL210416C00015000 | 2021-04-09 3:52PM EDT | 15.00 | 0.50 | 0.50 | 0.70 | -0.35 | -41.18% | 74 | 453 | 96.48% |
| AVXL210416C00015500 | 2021-04-09 3:47PM EDT | 15.50 | 0.61 | 0.10 | 1.40 | -0.01 | -1.61% | 38 | 27 | 138.28% |
| AVXL210416C00016000 | 2021-04-09 3:43PM EDT | 16.00 | 0.28 | 0.15 | 0.45 | -0.12 | -30.00% | 46 | 636 | 97.07% |
| AVXL210416C00016500 | 2021-04-09 1:56PM EDT | 16.50 | 0.30 | 0.00 | 0.35 | -0.05 | -14.29% | 15 | 11 | 91.80% |
| AVXL210416C00017000 | 2021-04-08 2:44PM EDT | 17.00 | 0.30 | 0.05 | 0.70 | 0.00 | - | 10 | 105 | 140.23% |
| AVXL210416C00017500 | 2021-04-09 2:38PM EDT | 17.50 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 9 | 362 | 117.97% |
| AVXL210416C00018000 | 2021-04-07 11:10AM EDT | 18.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 130.08% |
| AVXL210416C00019000 | 2021-04-07 10:26AM EDT | 19.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 1 | 231 | 151.95% |
| AVXL210416C00020000 | 2021-04-08 3:55PM EDT | 20.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 21 | 1,149 | 150.00% |
| AVXL210416C00020500 | 2021-04-08 10:57AM EDT | 20.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 174.22% |
| AVXL210416C00021000 | 2021-03-26 11:12AM EDT | 21.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 167.19% |
| AVXL210416C00022000 | 2021-03-02 12:01PM EDT | 22.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 238.28% |
| AVXL210416C00023000 | 2021-03-16 10:42AM EDT | 23.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 2 | 7 | 291.80% |
| AVXL210416C00024000 | 2021-03-16 2:23PM EDT | 24.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 4 | 57 | 357.62% |
| AVXL210416C00025000 | 2021-03-17 2:02PM EDT | 25.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 10 | 22 | 329.30% |
| AVXL210416C00026000 | 2021-03-03 3:21PM EDT | 26.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 287.50% |
| AVXL210416C00027000 | 2021-02-09 4:07PM EDT | 27.00 | 2.00 | 0.00 | 0.90 | 0.00 | - | - | 0 | 348.44% |
| AVXL210416C00028000 | 2021-03-02 3:41PM EDT | 28.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 312.89% |
| AVXL210416C00029000 | 2021-03-02 12:00PM EDT | 29.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | - | 2 | 317.19% |
| AVXL210416C00030000 | 2021-03-25 9:59AM EDT | 30.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 206 | 445.70% |
| AVXL210416C00035000 | 2021-03-02 1:46PM EDT | 35.00 | 0.56 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 451.17% |
| AVXL210416C00040000 | 2021-03-29 2:15PM EDT | 40.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 449 | 548.83% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AVXL210416P00002500 | 2021-03-30 3:11PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,117 | 587.50% |
| AVXL210416P00005000 | 2021-03-24 11:27AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 898 | 362.50% |
| AVXL210416P00006000 | 2021-04-08 1:27PM EDT | 6.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 675.78% |
| AVXL210416P00007500 | 2021-04-06 9:30AM EDT | 7.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 418 | 282.81% |
| AVXL210416P00009000 | 2021-03-19 1:15PM EDT | 9.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 120 | 126 | 422.27% |
| AVXL210416P00010000 | 2021-04-07 12:48PM EDT | 10.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 7 | 163 | 197.66% |
| AVXL210416P00011000 | 2021-04-05 10:36AM EDT | 11.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 148.44% |
| AVXL210416P00012000 | 2021-03-26 2:16PM EDT | 12.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 169.14% |
| AVXL210416P00012500 | 2021-04-08 12:25PM EDT | 12.50 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 338 | 112.11% |
| AVXL210416P00013000 | 2021-03-24 3:30PM EDT | 13.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | - | 9 | 131.64% |
| AVXL210416P00013500 | 2021-03-30 10:29AM EDT | 13.50 | 1.21 | 0.00 | 0.70 | 0.00 | - | - | 1 | 100.20% |
| AVXL210416P00014000 | 2021-04-07 3:37PM EDT | 14.00 | 0.47 | 0.30 | 0.85 | 0.00 | - | 7 | 103 | 106.06% |
| AVXL210416P00014500 | 2021-04-09 10:02AM EDT | 14.50 | 0.60 | 0.40 | 0.75 | 0.00 | - | 1 | 60 | 76.95% |
| AVXL210416P00015000 | 2021-04-06 3:43PM EDT | 15.00 | 0.95 | 0.75 | 1.90 | 0.00 | - | 36 | 190 | 135.74% |
| AVXL210416P00016000 | 2021-03-31 12:15PM EDT | 16.00 | 2.07 | 1.30 | 2.40 | 0.00 | - | 1 | 33 | 117.19% |
| AVXL210416P00017500 | 2021-04-05 2:36PM EDT | 17.50 | 2.35 | 2.40 | 3.90 | 0.00 | - | 1 | 16 | 131.06% |
| AVXL210416P00019000 | 2021-02-10 12:15PM EDT | 19.00 | 7.90 | 5.70 | 6.40 | 0.00 | - | 6 | 12 | 372.66% |
| AVXL210416P00020000 | 2021-03-31 1:18PM EDT | 20.00 | 6.00 | 4.80 | 6.00 | 0.00 | - | 1 | 66 | 252.15% |
© 2021 Verizon Media. All rights reserved.
