SHPG - Shire plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHPG180223C001240002018-02-21 8:41AM EST124.004.800.000.000.00-330.00%
SHPG180223C001270002018-02-21 8:41AM EST127.001.550.000.000.00-44440.78%
SHPG180223C001290002018-02-21 8:41AM EST129.001.000.000.000.00-21216.25%
SHPG180223C001300002018-02-20 3:39PM EST130.000.640.000.000.00-64566.25%
SHPG180223C001310002018-02-21 8:41AM EST131.000.800.000.000.00-101012.50%
SHPG180223C001320002018-02-20 11:21AM EST132.000.750.000.000.00-61412.50%
SHPG180223C001330002018-02-20 9:43AM EST133.000.400.000.000.00-9012012.50%
SHPG180223C001340002018-02-16 11:54PM EST134.002.601.752.000.00-3098.68%
SHPG180223C001350002018-02-16 11:02AM EST135.002.251.301.55+0.25+12.50%12692.77%
SHPG180223C001360002018-02-16 11:54PM EST136.001.700.951.150.00-211787.40%
SHPG180223C001370002018-02-16 11:54PM EST137.000.850.700.900.00-535484.38%
SHPG180223C001380002018-02-20 9:42AM EST138.000.100.000.000.00-1125.00%
SHPG180223C001390002018-02-16 11:54PM EST139.000.650.350.500.00-1178.52%
SHPG180223C001400002018-02-20 2:56PM EST140.000.050.000.000.00-65325.00%
SHPG180223C001410002018-02-16 11:54PM EST141.000.550.150.300.00-1475.20%
SHPG180223C001420002018-02-16 11:54PM EST142.000.450.100.250.00-1175.00%
SHPG180223C001430002018-02-16 11:54PM EST143.000.200.100.200.00-1076.37%
SHPG180223C001440002018-02-16 11:54PM EST144.000.150.050.200.00-6577.34%
SHPG180223C001450002018-02-12 1:00PM EST145.000.750.000.150.00-101974.22%
SHPG180223C001460002018-02-16 11:34AM EST146.000.100.000.15-0.45-81.82%111277.34%
SHPG180223C001470002018-02-01 10:04AM EST147.002.960.000.100.00-1375.78%
SHPG180223C001480002018-02-14 12:06PM EST148.000.120.000.100.00-224678.52%
SHPG180223C001490002018-02-16 11:54PM EST149.000.050.000.100.00-20081.64%
SHPG180223C001500002018-01-25 11:28AM EST150.003.004.004.500.00-17253.66%
SHPG180223C001525002018-01-30 1:08PM EST152.502.310.951.200.00-212165.23%
SHPG180223C001550002018-01-30 9:52AM EST155.001.630.700.950.00-517163.38%
SHPG180223C001625002018-02-06 3:10PM EST162.500.300.002.200.00-25204.49%
SHPG180223C001925002018-01-05 11:58PM EST192.500.250.150.450.00-50233.79%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SHPG180223P001100002018-02-06 9:30AM EST110.000.500.000.150.00-0178.52%
SHPG180223P001150002018-02-15 3:31PM EST115.000.040.000.200.00-4360.16%
SHPG180223P001170002018-02-14 1:17PM EST117.000.110.000.200.00-5251.17%
SHPG180223P001190002018-02-15 3:31PM EST119.000.100.000.200.00-2149.22%
SHPG180223P001200002018-02-20 2:11PM EST120.000.100.000.000.00-12112.50%
SHPG180223P001210002018-02-09 2:03PM EST121.002.250.000.100.00-03032.91%
SHPG180223P001240002018-02-20 1:36PM EST124.000.400.000.000.00-1666.25%
SHPG180223P001250002018-02-20 3:53PM EST125.001.050.000.000.00-1051333.13%
SHPG180223P001260002018-02-21 8:41AM EST126.001.350.000.000.00-2002001.56%
SHPG180223P001270002018-02-21 8:41AM EST127.001.050.000.000.00-550.00%
SHPG180223P001280002018-02-20 10:28AM EST128.001.300.000.000.00-970.00%
SHPG180223P001290002018-02-20 2:41PM EST129.002.520.000.000.00-9290.00%
SHPG180223P001300002018-02-15 10:38AM EST130.000.850.500.650.00-39440.00%
SHPG180223P001310002018-02-20 2:52PM EST131.004.300.000.000.00-40480.00%
SHPG180223P001320002018-02-20 10:13AM EST132.004.000.000.000.00-660.00%
SHPG180223P001330002018-02-16 11:55PM EST133.001.051.201.450.00-1630.00%
SHPG180223P001340002018-02-16 11:34AM EST134.001.451.501.85-3.45-70.41%950.00%
SHPG180223P001350002018-02-16 11:24AM EST135.001.602.152.35+0.20+14.29%11350.00%
SHPG180223P001360002018-02-16 10:47AM EST136.002.842.803.20+0.69+32.09%130.00%
SHPG180223P001380002018-01-19 11:53PM EST138.002.502.253.200.00-220.00%
SHPG180223P001390002018-01-22 2:35PM EST139.002.251.402.850.00-220.00%
SHPG180223P001400002018-02-05 10:44AM EST140.006.708.0011.400.00-6180.00%
SHPG180223P001410002018-02-16 10:47AM EST141.006.426.008.30-0.95-12.89%130.00%
SHPG180223P001420002018-02-02 11:45PM EST142.004.875.906.70+1.16+23.82%110.00%
SHPG180223P001450002018-01-19 11:53PM EST145.005.604.905.900.00-110.00%
SHPG180223P001460002018-01-26 11:47PM EST146.004.304.104.600.00-1000.00%
SHPG180223P001470002018-01-12 11:54PM EST147.004.604.805.700.00-550.00%
SHPG180223P001500002018-01-12 11:54PM EST150.006.316.707.300.00-110.00%
SHPG180223P001525002018-01-26 11:47PM EST152.508.347.309.100.00-220.00%