HZNP - Horizon Pharma Public Limited Company

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HZNP180119C000030002016-11-15 2:19PM EST3.0017.9016.1020.300.00-130.00%
HZNP180119C000040002017-09-22 10:46PM EST4.008.309.3011.400.00-1616347.66%
HZNP180119C000050002017-03-01 9:47AM EST5.0011.4010.0013.000.00-70292484.77%
HZNP180119C000080002017-12-11 11:52AM EST8.007.146.907.500.00-6150149.61%
HZNP180119C000090002017-12-08 2:49PM EST9.006.005.806.20+0.37+6.57%539550.00%
HZNP180119C000100002017-12-11 12:10PM EST10.005.174.905.500.00-4350104.88%
HZNP180119C000110002017-12-07 11:39AM EST11.003.653.503.80+0.05+1.39%13530.00%
HZNP180119C000120002017-12-11 1:56PM EST12.003.062.753.500.00-1148658.20%
HZNP180119C000130002017-12-15 3:58PM EST13.002.302.102.350.00-1485451.56%
HZNP180119C000140002017-12-15 3:50PM EST14.001.551.351.60-0.15-8.82%304,70957.23%
HZNP180119C000150002017-12-15 2:09PM EST15.000.750.800.95-0.10-11.76%397,30651.37%
HZNP180119C000160002017-12-15 11:52AM EST16.000.350.400.55-0.10-22.22%61,13950.68%
HZNP180119C000170002017-12-15 3:38PM EST17.000.200.150.30-0.01-4.76%153,38650.59%
HZNP180119C000180002017-11-27 1:28PM EST18.000.130.000.10+0.08+160.00%4710644.73%
HZNP180119C000190002017-12-15 3:50PM EST19.000.100.000.10+0.05+100.00%208553.91%
HZNP180119C000200002017-11-06 10:13AM EST20.000.050.000.050.00-137553.91%
HZNP180119C000220002017-09-20 12:45PM EST22.000.050.000.100.00-201,26067.58%
HZNP180119C000240002017-06-02 10:52PM EST24.000.050.000.200.00-2290.23%
HZNP180119C000250002017-11-13 2:14PM EST25.000.010.000.050.00-112076.56%
HZNP180119C000270002017-06-02 10:52PM EST27.000.050.000.200.00-8185107.03%
HZNP180119C000300002017-11-30 2:44PM EST30.000.040.000.050.00-3,0003,27598.44%
HZNP180119C000350002017-11-13 2:24PM EST35.000.010.000.050.00-250115.63%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HZNP180119P000030002017-02-24 9:30AM EST3.000.050.001.50-0.05-50.00%5101524.22%
HZNP180119P000040002017-07-12 11:21AM EST4.000.050.000.100.00-1060220.31%
HZNP180119P000050002017-06-29 10:17AM EST5.000.050.000.200.00-200160209.38%
HZNP180119P000060002017-07-13 1:35PM EST6.000.100.050.150.00-210177.34%
HZNP180119P000070002017-06-02 10:53PM EST7.000.550.350.500.00-55216.99%
HZNP180119P000080002017-08-31 9:57AM EST8.000.150.100.200.00-560139.45%
HZNP180119P000090002017-11-20 1:30PM EST9.000.030.000.100.00-27292.97%
HZNP180119P000100002017-11-06 1:18PM EST10.000.100.000.100.00-320576.17%
HZNP180119P000110002017-11-22 11:00AM EST11.000.100.100.200.00-52,05778.71%
HZNP180119P000120002017-12-15 9:54AM EST12.000.150.050.200.00-203,27958.20%
HZNP180119P000130002017-12-15 3:03PM EST13.000.250.150.250.00-552,94853.71%
HZNP180119P000140002017-12-15 12:48PM EST14.000.550.300.55+0.10+22.22%103,17054.20%
HZNP180119P000150002017-12-15 1:26PM EST15.000.960.750.95+0.16+20.00%587951.37%
HZNP180119P000160002017-12-15 1:41PM EST16.001.611.251.55+0.11+7.33%10550.68%
HZNP180119P000170002017-12-13 11:45AM EST17.002.312.052.300.00-125450.59%
HZNP180119P000200002017-06-02 10:52PM EST20.0010.185.806.300.00-214135.45%
HZNP180119P000220002017-12-11 2:26PM EST22.007.206.407.200.00-42090.63%
HZNP180119P000250002017-06-02 10:52PM EST25.0010.1110.4011.500.00-55174.90%
HZNP180119P000270002016-10-27 9:21AM EST27.0010.5210.3012.000.00-5650.00%
HZNP180119P000300002017-06-02 10:53PM EST30.0016.1218.9019.700.00-20401.07%
HZNP180119P000350002017-04-05 1:38PM EST35.0020.8019.3022.300.00-3515222.46%