Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN231215C00150000 | 2023-09-20 12:21PM EST | 150.00 | 63.00 | 63.60 | 68.50 | 0.00 | - | 2 | 3 | 0.00% |
| SGEN231215C00175000 | 2023-05-16 10:40AM EST | 175.00 | 27.80 | 27.50 | 32.30 | 0.00 | - | - | 2 | 0.00% |
| SGEN231215C00180000 | 2023-05-16 9:08AM EST | 180.00 | 21.70 | 23.80 | 27.70 | 0.00 | - | - | 1 | 0.00% |
| SGEN231215C00185000 | 2023-05-16 9:03AM EST | 185.00 | 19.00 | 20.10 | 23.80 | 0.00 | - | - | 3 | 0.00% |
| SGEN231215C00190000 | 2023-09-26 1:47PM EST | 190.00 | 32.50 | 26.20 | 29.90 | 0.00 | - | 3 | 9 | 83.06% |
| SGEN231215C00195000 | 2023-11-16 10:00AM EST | 195.00 | 18.90 | 24.20 | 27.50 | 0.00 | - | 2 | 76 | 88.48% |
| SGEN231215C00200000 | 2023-12-08 2:44PM EST | 200.00 | 20.00 | 18.00 | 20.70 | +0.80 | +4.17% | 7 | 316 | 72.85% |
| SGEN231215C00210000 | 2023-12-08 2:26PM EST | 210.00 | 11.00 | 8.50 | 11.70 | +1.30 | +13.40% | 1,007 | 2,907 | 56.57% |
| SGEN231215C00212500 | 2023-12-05 3:57PM EST | 212.50 | 5.70 | 6.50 | 10.50 | 0.00 | - | - | 3 | 61.39% |
| SGEN231215C00215000 | 2023-12-08 3:32PM EST | 215.00 | 7.00 | 6.60 | 7.50 | +0.80 | +12.90% | 2,122 | 3,013 | 47.51% |
| SGEN231215C00217500 | 2023-12-05 1:25PM EST | 217.50 | 1.45 | 3.10 | 7.00 | 0.00 | - | - | 1 | 55.84% |
| SGEN231215C00220000 | 2023-12-08 3:52PM EST | 220.00 | 3.50 | 3.50 | 3.70 | +0.70 | +25.00% | 4,249 | 13,114 | 37.33% |
| SGEN231215C00222500 | 2023-12-07 10:10AM EST | 222.50 | 1.55 | - | 3.20 | 0.00 | - | - | - | 42.11% |
| SGEN231215C00225000 | 2023-12-08 3:46PM EST | 225.00 | 1.35 | 0.15 | 1.95 | +0.10 | +8.00% | 396 | 6,711 | 37.94% |
| SGEN231215C00227500 | 2023-12-08 3:59PM EST | 227.50 | 0.30 | 0.30 | 2.40 | -0.20 | -40.00% | 158 | 34 | 49.68% |
| SGEN231215C00230000 | 2023-12-08 3:57PM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 1,899 | 21.78% |
| SGEN231215C00235000 | 2023-12-07 11:55AM EST | 235.00 | 0.10 | 0.00 | 2.40 | 0.00 | - | 1 | 12 | 53.13% |
| SGEN231215C00237500 | 2023-12-07 11:35AM EST | 237.50 | 0.10 | - | 2.50 | 0.00 | - | - | - | 75.81% |
| SGEN231215C00240000 | 2023-12-07 11:52AM EST | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 32.81% |
| SGEN231215C00245000 | 2023-12-07 11:52AM EST | 245.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 1 | 3 | 80.81% |
| SGEN231215C00260000 | 2023-06-05 12:12PM EST | 260.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 80.76% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SGEN231215P00140000 | 2023-10-24 10:55AM EST | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 42 | 151.95% |
| SGEN231215P00145000 | 2023-11-28 1:06PM EST | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 116 | 117.19% |
| SGEN231215P00150000 | 2023-11-28 1:07PM EST | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 195 | 108.59% |
| SGEN231215P00155000 | 2023-11-28 2:38PM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,486 | 107.81% |
| SGEN231215P00160000 | 2023-11-01 8:39AM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,884 | 50.00% |
| SGEN231215P00165000 | 2023-11-21 1:36PM EST | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,497 | 94.53% |
| SGEN231215P00170000 | 2023-12-08 9:44AM EST | 170.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1,091 | 4,142 | 85.55% |
| SGEN231215P00175000 | 2023-12-08 2:04PM EST | 175.00 | 0.15 | 0.00 | 0.40 | +0.10 | +200.00% | 65 | 2,290 | 88.48% |
| SGEN231215P00180000 | 2023-12-08 1:55PM EST | 180.00 | 0.20 | 0.00 | 0.20 | +0.05 | +33.33% | 138 | 4,187 | 70.90% |
| SGEN231215P00185000 | 2023-12-07 12:17PM EST | 185.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 53 | 1,838 | 67.87% |
| SGEN231215P00190000 | 2023-12-08 2:53PM EST | 190.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 5 | 6,184 | 64.65% |
| SGEN231215P00195000 | 2023-12-08 3:58PM EST | 195.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 25 | 3,940 | 59.03% |
| SGEN231215P00197500 | 2023-12-04 9:43AM EST | 197.50 | 0.40 | 0.35 | 2.50 | 0.00 | - | - | 1 | 74.68% |
| SGEN231215P00200000 | 2023-12-08 2:36PM EST | 200.00 | 0.60 | 0.25 | 1.00 | +0.10 | +20.00% | 47 | 10,438 | 53.52% |
| SGEN231215P00202500 | 2023-12-08 3:55PM EST | 202.50 | 0.85 | 0.00 | 1.00 | +0.30 | +54.55% | 1 | 3 | 55.01% |
| SGEN231215P00205000 | 2023-12-08 3:55PM EST | 205.00 | 1.10 | 0.50 | 1.15 | +0.10 | +10.00% | 1,494 | 8,137 | 51.25% |
| SGEN231215P00207500 | 2023-12-08 3:53PM EST | 207.50 | 1.15 | 0.00 | 1.20 | +0.15 | +15.00% | 6 | 79 | 45.56% |
| SGEN231215P00210000 | 2023-12-08 3:59PM EST | 210.00 | 1.55 | 1.05 | 1.65 | +0.30 | +24.00% | 265 | 18,378 | 44.51% |
| SGEN231215P00212500 | 2023-12-08 3:34PM EST | 212.50 | 1.55 | 0.10 | 1.90 | -0.25 | -13.89% | 13 | 29 | 39.89% |
| SGEN231215P00215000 | 2023-12-08 3:32PM EST | 215.00 | 2.40 | 2.00 | 3.20 | +0.20 | +9.09% | 134 | 2,667 | 44.48% |
| SGEN231215P00220000 | 2023-12-08 2:41PM EST | 220.00 | 3.00 | 3.20 | 4.40 | -2.30 | -43.40% | 23 | 1,141 | 34.46% |
| SGEN231215P00225000 | 2023-12-07 11:37AM EST | 225.00 | 7.50 | 6.60 | 9.50 | 0.00 | - | 1 | 51 | 53.00% |
| SGEN231215P00230000 | 2023-11-21 1:09PM EST | 230.00 | 15.60 | 8.80 | 13.00 | 0.00 | - | 5 | 64 | 51.69% |
| SGEN231215P00235000 | 2023-10-25 10:31AM EST | 235.00 | 18.00 | 18.10 | 23.00 | 0.00 | - | - | 0 | 92.11% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.